Colombo stock exchange daily share trading statistics Summary-23rd of February-2023

February 23, 2023
by admin
CSE Daily Share Trading Summary

MARKET STATISTICS AS OF FEB 23, 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 (%)
2/23/2023	ABANS ELECTRICALS PLC	ABAN.N0000	10	2	162	174	175	174	162	0	0
2/23/2023	ACCESS ENGINEERING PLC	AEL.N0000	802161	111	13	13.2	13.2	12.7	12.8	-0.2	-1.54
2/23/2023	ACL CABLES PLC	ACL.N0000	128079	188	73.8	74	75.6	72	73.2	-0.6	-0.81
2/23/2023	ACL PLASTICS PLC	APLA.N0000	573	3	403.75	405	406	398.75	406	2.25	0.56
2/23/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	20	1	6.9	6.8	6.8	6.8	6.9	0	0
2/23/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	109798	29	33.7	35	35	33.5	34.3	0.6	1.78
2/23/2023	AGSTAR PLC	AGST.N0000	645324	114	13.4	13.8	13.8	13.2	13.3	-0.1	-0.75
2/23/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	24639	26	57.1	57	57.3	57	57	-0.1	-0.18
2/23/2023	AITKEN SPENCE PLC	SPEN.N0000	30677	30	146.75	146	146	143.5	145	-1.75	-1.19
2/23/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	8517	48	58.2	58.8	59	57.1	57.3	-0.9	-1.55
2/23/2023	ALUMEX PLC	ALUM.N0000	254341	74	7	7.1	7.2	7	7.1	0.1	1.43
2/23/2023	AMANA BANK PLC	ABL.N0000	2740209	186	2.8	2.8	2.9	2.7	2.8	0	0
2/23/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	898	2	35	33.5	33.5	33.5	33.5	-1.5	-4.29
2/23/2023	AMANA TAKAFUL PLC	ATL.N0000	315	4	11.6	11.7	11.7	11.7	11.7	0.1	0.86
2/23/2023	AMBEON CAPITAL PLC	TAP.N0000	209690	74	9.4	9.4	9.8	9.4	9.6	0.2	2.13
2/23/2023	AMBEON HOLDINGS PLC	GREG.N0000	93516	17	34	34.2	35	34.2	35	1	2.94
2/23/2023	ASIA ASSET FINANCE PLC	AAF.N0000	71	1	8	8.1	8.1	8.1	8	0	0
2/23/2023	ASIA CAPITAL PLC	ACAP.N0000	10030	10	4	4.2	4.2	4	4.2	0.2	5
2/23/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	82992	12	4.2	4.2	4.3	4.2	4.2	0	0
2/23/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	2190	6	40.8	40	40	40	40	-0.8	-1.96
2/23/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1035	10	26.2	26.5	26.5	25.8	25.9	-0.3	-1.15
2/23/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	20968	27	12.8	12.8	12.8	12.6	12.6	-0.2	-1.56
2/23/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	201	2	7.5	7.7	7.7	7.5	7.5	0	0
2/23/2023	B P P L HOLDINGS PLC	BPPL.N0000	2863	10	22.8	21.8	22.9	21.7	22.7	-0.1	-0.44
2/23/2023	BAIRAHA FARMS PLC	BFL.N0000	33597	46	139.75	139.75	145	139.75	140	0.25	0.18
2/23/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	18751	62	70.2	70	71	70	70	-0.2	-0.28
2/23/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	15870	9	9.9	10.2	10.7	10.2	10.4	0.5	5.05
2/23/2023	BERUWALA RESORTS PLC	BERU.N0000	8300	5	1.3	1.4	1.4	1.3	1.3	0	0
2/23/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2843	13	57.2	57.9	57.9	56.1	56.2	-1	-1.75
2/23/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	11629	6	48.1	46.3	50	46.3	48	-0.1	-0.21
2/23/2023	BROWN & COMPANY PLC	BRWN.N0000	40526	92	110.25	111	114	109	114	3.75	3.4
2/23/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	654	5	12.8	11.1	12.6	11.1	12.5	-0.3	-2.34
2/23/2023	BROWNS INVESTMENTS PLC	BIL.N0000	10673573	795	6	6.1	6.4	6	6.3	0.3	5
2/23/2023	BUKIT DARAH PLC	BUKI.N0000	4366	61	367	375	390	373	379	12	3.27
2/23/2023	C I C HOLDINGS PLC	CIC.N0000	253820	71	77.6	78	78	76.6	76.9	-0.7	-0.9
2/23/2023	C I C HOLDINGS PLC	CIC.X0000	111658	61	54.5	55	55	53	55	0.5	0.92
2/23/2023	C M HOLDINGS PLC	COLO.N0000	111	11	60.6	68.6	69.8	68.6	68.8	8.2	13.53
2/23/2023	C T HOLDINGS PLC	CTHR.N0000	84539	9	172.75	175	180	175	180	7.25	4.2
2/23/2023	C. W. MACKIE PLC	CWM.N0000	4333	10	81.6	80	82	78.6	80.3	-1.3	-1.59
2/23/2023	CAPITAL ALLIANCE PLC	CALT.N0000	422826	145	33.1	32.9	33.4	31.6	33	-0.1	-0.3
2/23/2023	CARGILLS (CEYLON) PLC	CARG.N0000	5	2	220.25	220.5	228.25	220.5	220.25	0	0
2/23/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	239	11	44.5	45.2	47.8	45.2	47.1	2.6	5.84
2/23/2023	CARSON CUMBERBATCH PLC	CARS.N0000	19885	49	270	274	280	274	278.75	8.75	3.24
2/23/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1722	13	70	70	70.4	68.7	70	0	0
2/23/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	21912	51	84.8	86.4	86.4	82.9	84.7	-0.1	-0.12
2/23/2023	CEYLINCO INSURANCE PLC	CINS.X0000	60	5	1051.25	1055	1055	1055	1051.25	0	0
2/23/2023	CEYLON COLD STORES PLC	CCS.N0000	24646	38	35	35	35.9	34.5	34.8	-0.2	-0.57
2/23/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	396074	375	78.3	82	84	79.6	83.7	5.4	6.9
2/23/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	16580	19	66.1	65.2	69.9	65.2	68.9	2.8	4.24
2/23/2023	CEYLON HOSPITALS PLC	CHL.X0000	3	1	93	109	109	109	93	0	0
2/23/2023	CEYLON HOSPITALS PLC	CHL.N0000	830	17	141.25	142.75	142.75	129.25	131.25	-10	-7.08
2/23/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	17007	17	16.9	17.2	17.2	17	17.1	0.2	1.18
2/23/2023	CEYLON INVESTMENT PLC	CINV.N0000	5930	10	33.7	33.4	34	33.3	33.9	0.2	0.59
2/23/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	272979	40	4.1	4.2	4.3	4	4.2	0.1	2.44
2/23/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	17	8	614.5	657	657	649	614.5	0	0
2/23/2023	CHEMANEX PLC	CHMX.N0000	532	2	77.1	78.5	78.5	78.5	78.5	1.4	1.82
2/23/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	455038	180	106	105.5	107.75	105.25	107	1	0.94
2/23/2023	CHRISSWORLD PLC	CWL.N0000	20	1	12.5	12.8	12.8	12.8	12.5	0	0
2/23/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1	1	61	62.8	62.8	62.8	61	0	0
2/23/2023	CITRUS LEISURE PLC	REEF.N0000	7276	15	5.9	6	6.2	5.9	6	0.1	1.69
2/23/2023	Co-operative Insurance Company PLC	COOP.N0000	217304	62	3.3	3.3	3.4	3.3	3.3	0	0
2/23/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	171	4	1100	1070	1070	1070	1070	-30	-2.73
2/23/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3	3	57.9	55.6	59.7	55.6	57.9	0	0
2/23/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	4	2	68	56	65.5	56	68	0	0
2/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	136272	88	64.6	64	66	63.9	65	0.4	0.62
2/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	26730	47	53.6	54.5	55.1	54	54.9	1.3	2.43
2/23/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	5919	13	22.6	24	24	23.1	24	1.4	6.19
2/23/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	25	7	99.9	98.9	100	98.9	99.9	0	0
2/23/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	85935	49	24	24.2	24.2	23.6	23.8	-0.2	-0.83
2/23/2023	DFCC BANK PLC	DFCC.N0000	118514	106	43.5	42.1	47	42.1	45.5	2	4.6
2/23/2023	DIALOG AXIATA PLC	DIAL.N0000	35975	45	8.8	8.8	8.9	8.8	8.9	0.1	1.14
2/23/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	1029	15	481.75	480	498.25	480	480	-1.75	-0.36
2/23/2023	DIPPED PRODUCTS PLC	DIPD.N0000	680809	359	30	30.2	31.1	29.6	30.9	0.9	3
2/23/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	3006694	466	16.4	16.6	18.3	16.5	17.8	1.4	8.54
2/23/2023	DOLPHIN HOTELS PLC	STAF.N0000	9747	13	30.2	30.5	30.5	30	30.2	0	0
2/23/2023	E - CHANNELLING PLC	ECL.N0000	102775	85	13.1	13.1	13.8	12.7	13.6	0.5	3.82
2/23/2023	E B CREASY & COMPANY PLC	EBCR.N0000	557	2	20	20.1	20.2	20.1	20.2	0.2	1
2/23/2023	E M L CONSULTANTS PLC	EML.N0000	27127	21	4.3	4.4	4.4	4.3	4.3	0	0
2/23/2023	EAST WEST PROPERTIES PLC	EAST.N0000	150066	7	7.7	7.8	8.3	7.8	8	0.3	3.9
2/23/2023	EASTERN MERCHANTS PLC	EMER.N0000	14209	31	9.1	9.4	9.4	9.1	9.1	0	0
2/23/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	77795	88	16	17	17	16.1	16.2	0.2	1.25
2/23/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1409	14	81.8	83	83	80.2	80.6	-1.2	-1.47
2/23/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	472115	67	16.5	16.6	16.6	16	16.3	-0.2	-1.21
2/23/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	208133	510	173	173	178	170.25	176.75	3.75	2.17
2/23/2023	EXTERMINATORS PLC	EXT.N0000	2578	7	7.3	7.3	7.4	7.2	7.3	0	0
2/23/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	93438	83	37.5	38	38	36.5	37.5	0	0
2/23/2023	First Capital Treasuries PLC	FCT.N0000	204775	92	24.5	24	24.1	23.2	23.9	-0.6	-2.45
2/23/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	87644	29	12.6	12.8	12.8	12.2	12.5	-0.1	-0.79
2/23/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	2011	4	19.4	19.7	19.7	18.7	19.7	0.3	1.55
2/23/2023	GOOD HOPE PLC	GOOD.N0000	10	3	1246.25	1051	1051	1050.5	1246.25	0	0
2/23/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	3776	13	51	51.8	53.9	51	52.7	1.7	3.33
2/23/2023	HATTON NATIONAL BANK PLC	HNB.N0000	51829	66	114.25	112.5	114	111	113.5	-0.75	-0.66
2/23/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1603	19	85.1	85	85.7	83	83.9	-1.2	-1.41
2/23/2023	HATTON PLANTATIONS PLC	HPL.N0000	16083	16	24	24.7	25	24	24.1	0.1	0.42
2/23/2023	HAYCARB PLC	HAYC.N0000	46619	77	60.2	60.2	62.2	59.8	60.9	0.7	1.16
2/23/2023	HAYLEYS FABRIC PLC	MGT.N0000	259188	138	26	26	27.1	25.6	26.9	0.9	3.46
2/23/2023	HAYLEYS FIBRE PLC	HEXP.N0000	12731	50	53.8	54.9	57.4	54.6	56.1	2.3	4.28
2/23/2023	HAYLEYS LEISURE PLC	CONN.N0000	1	1	21	22.4	22.4	22.4	21	0	0
2/23/2023	HAYLEYS PLC	HAYL.N0000	2427380	1080	73.5	73.3	78	72.7	76.9	3.4	4.63
2/23/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	225351	111	9.3	9.5	9.5	9	9.1	-0.2	-2.15
2/23/2023	HEMAS HOLDINGS PLC	HHL.N0000	123229	81	63.3	64	65	63.8	64	0.7	1.11
2/23/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1410	3	4.7	4.6	5	4.6	5	0.3	6.38
2/23/2023	HNB ASSURANCE PLC	HASU.N0000	171316	27	49.9	49.4	50.9	48.2	50	0.1	0.2
2/23/2023	HNB FINANCE PLC	HNBF.N0000	4615	8	4.8	4.8	5	4.8	4.8	0	0
2/23/2023	HNB FINANCE PLC	HNBF.X0000	1257	10	4.6	4.7	4.7	4.6	4.6	0	0
2/23/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1050	11	58	58.1	58.1	55.1	57.9	-0.1	-0.17
2/23/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5230	23	30.6	31.7	31.9	30.7	31.1	0.5	1.63
2/23/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	300	3	27.7	26	27.7	26	27.7	0	0
2/23/2023	hSenid Business Solutions PLC	HBS.N0000	36096	25	16.1	16.3	16.3	16	16	-0.1	-0.62
2/23/2023	HUNAS HOLDINGS PLC	HUNA.N0000	535	9	24	24.9	25.9	23.1	25	1	4.17
2/23/2023	HVA FOODS PLC	HVA.N0000	10205	4	4	4	4.2	4	4	0	0
2/23/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1188452	18	0.3	0.4	0.4	0.3	0.3	0	0
2/23/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	25773	26	30.1	30.9	31.7	30.1	31	0.9	2.99
2/23/2023	JAT HOLDINGS PLC	JAT.N0000	1204105	194	15.5	15.3	16.3	15.3	16	0.5	3.23
2/23/2023	JETWING SYMPHONY PLC	JETS.N0000	156857	19	7	6.8	7	6.8	7	0	0
2/23/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	528157	96	137.5	138	139.75	138	138.75	1.25	0.91
2/23/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	19217	10	17.2	17.3	17.3	17.2	17.3	0.1	0.58
2/23/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	73693	62	21.1	22.5	22.5	21.6	22.1	1	4.74
2/23/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1001	3	8.6	8.6	8.6	8.6	8.6	0	0
2/23/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	5	1	158.25	157.5	157.5	157.5	158.25	0	0
2/23/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	2338	6	137	135.5	137	135.5	136.5	-0.5	-0.36
2/23/2023	KELANI CABLES PLC	KCAB.N0000	1300	24	248.5	260	260	248.25	250.5	2	0.8
2/23/2023	KELANI TYRES PLC	TYRE.N0000	1915	9	58.7	59	59	58.1	58.3	-0.4	-0.68
2/23/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	34057	75	74.6	74.6	74.9	72	72.2	-2.4	-3.22
2/23/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	540	3	22.3	22.8	22.8	22.2	22.2	-0.1	-0.45
2/23/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	444707	91	7	7.1	7.3	7	7	0	0
2/23/2023	L O L C HOLDINGS PLC	LOLC.N0000	20045	163	395.25	400	409	392.5	406.25	11	2.78
2/23/2023	L V L ENERGY FUND PLC	LVEF.N0000	557553	40	6	6.1	6.6	6.1	6.3	0.3	5
2/23/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	15676	16	15.6	15.1	15.4	15	15.3	-0.3	-1.92
2/23/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	6606	7	2.4	2.4	2.4	2.3	2.3	-0.1	-4.17
2/23/2023	LANKA IOC PLC	LIOC.N0000	461653	380	203.25	204	205.25	199	200	-3.25	-1.6
2/23/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2483	34	141.25	139	139.75	138.25	139	-2.25	-1.59
2/23/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	48550	21	11.5	11.6	11.8	11.5	11.5	0	0
2/23/2023	LANKA TILES PLC	TILE.N0000	119133	112	42.4	42.9	44.4	42.1	43.7	1.3	3.07
2/23/2023	LANKA VENTURES PLC	LVEN.N0000	108250	29	37.5	37.5	38.9	37	37	-0.5	-1.33
2/23/2023	LANKA WALLTILE PLC	LWL.N0000	298963	165	48.3	49.4	52.8	48.3	51.9	3.6	7.45
2/23/2023	LANKEM CEYLON PLC	LCEY.N0000	13	2	89	94.8	94.9	94.8	89	0	0
2/23/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	159365	22	31.5	30.7	31.5	30.7	31.4	-0.1	-0.32
2/23/2023	LAUGFS GAS PLC	LGL.X0000	11611	20	14.5	14.5	15.4	14.4	14.7	0.2	1.38
2/23/2023	LAUGFS GAS PLC	LGL.N0000	24852	36	23.1	22.7	23.5	22.4	22.9	-0.2	-0.87
2/23/2023	LAUGFS POWER PLC	LPL.N0000	5833	43	9.5	9.6	9.9	8.7	9.9	0.4	4.21
2/23/2023	LAXAPANA BATTERIES PLC	LITE.N0000	38480	11	13.2	13.1	13.3	13.1	13.2	0	0
2/23/2023	LB FINANCE PLC	LFIN.N0000	20945	33	48.5	48	48	47	47.5	-1	-2.06
2/23/2023	LEE HEDGES PLC	SHAW.N0000	73	1	83.8	81	81	81	83.8	0	0
2/23/2023	LION BREWERY (CEYLON) PLC	LION.N0000	83617	22	640	620	660	620	660	20	3.13
2/23/2023	LOLC FINANCE PLC	LOFC.N0000	1404894	250	6.1	6.3	6.4	6.1	6.3	0.2	3.28
2/23/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	224612	57	7.2	7.4	7.4	7	7.2	0	0
2/23/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	4185	4	7.9	7.9	7.9	7.9	7.9	0	0
2/23/2023	LUMINEX PLC	LUMX.N0000	166	13	7.2	7.3	7.3	7.2	7.2	0	0
2/23/2023	MACKWOODS ENERGY PLC	MEL.N0000	13196	15	2.1	2.1	2.1	2	2.1	0	0
2/23/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	4611	12	11.2	11.2	11.3	11.2	11.2	0	0
2/23/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	120	2	37.1	35.2	37.8	35.2	36.7	-0.4	-1.08
2/23/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2636	10	12.1	12	13	12	12.4	0.3	2.48
2/23/2023	MARAWILA RESORTS PLC	MARA.N0000	72700	19	2.2	2.1	2.2	2.1	2.1	-0.1	-4.55
2/23/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	5325	17	42.7	42	42.4	41	41.6	-1.1	-2.58
2/23/2023	MELSTACORP PLC	MELS.N0000	388409	197	58.8	58.6	59.4	57.5	59	0.2	0.34
2/23/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	5	1	200	200	200	200	200	0	0
2/23/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	13680	21	3.4	3.5	3.6	3.5	3.5	0.1	2.94
2/23/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	16176	27	3.1	3.1	3.2	3	3	-0.1	-3.23
2/23/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	8905	9	1.1	1.1	1.2	1.1	1.1	0	0
2/23/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	7037	15	9.1	9.3	9.3	9.1	9.2	0.1	1.1
2/23/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	305	5	360.25	361	365	361	361	0.75	0.21
2/23/2023	NATION LANKA FINANCE PLC	CSF.N0000	232011	6	0.6	0.5	0.6	0.5	0.5	-0.1	-16.67
2/23/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	178315	184	41	40.9	42.5	40.9	42.1	1.1	2.68
2/23/2023	NATIONS TRUST BANK PLC	NTB.X0000	1542	3	65	65.2	65.3	65.2	65.2	0.2	0.31
2/23/2023	NATIONS TRUST BANK PLC	NTB.N0000	366054	66	65.2	62	65.2	62	65.1	-0.1	-0.15
2/23/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	30778	27	6	5.9	6	5.8	6	0	0
2/23/2023	NESTLE LANKA PLC	NEST.N0000	988	61	1097.5	1079	1100	1065.25	1096.25	-1.25	-0.11
2/23/2023	ORIENT FINANCE PLC	BFN.N0000	1480	7	7.9	7.5	7.5	7.4	7.5	-0.4	-5.06
2/23/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	242341	175	14.5	14.7	15.4	14.7	15.2	0.7	4.83
2/23/2023	PALM GARDEN HOTELS PLC	PALM.N0000	259	9	52.2	54.7	55	54.7	54.8	2.6	4.98
2/23/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	447450	242	12.1	12	12.8	12	12.7	0.6	4.96
2/23/2023	PANASIAN POWER PLC	PAP.N0000	193014	53	3.3	3.6	3.6	3.3	3.4	0.1	3.03
2/23/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	129	7	30.3	29	31	29	30.4	0.1	0.33
2/23/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	109031	79	21.3	21	22.4	21	21.9	0.6	2.82
2/23/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	454314	150	7.8	7.9	8	7.5	7.8	0	0
2/23/2023	PGP GLASS CEYLON PLC	GLAS.N0000	48455	18	15	15	15.2	14.4	14.6	-0.4	-2.67
2/23/2023	PMF FINANCE PLC	PMB.N0000	1962	7	3.5	4	4.1	4	4	0.5	14.29
2/23/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	306047	62	7.3	7.4	7.4	7.2	7.2	-0.1	-1.37
2/23/2023	PRINTCARE PLC	CARE.N0000	2417	14	53.1	53.2	55.5	53.1	53.3	0.2	0.38
2/23/2023	R I L PROPERTY PLC	RIL.N0000	171634	48	5.6	5.7	5.7	5.6	5.6	0	0
2/23/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	4	2	26.1	28.8	28.8	28.8	26.1	0	0
2/23/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	100	1	6	6.2	6.2	6.2	6.2	0.2	3.33
2/23/2023	RAMBODA FALLS PLC	RFL.N0000	100	1	24.2	24.5	24.5	24.5	24.5	0.3	1.24
2/23/2023	REGNIS (LANKA) PLC	REG.N0000	1	1	42	43.9	43.9	43.9	42	0	0
2/23/2023	RENUKA AGRI FOODS PLC	RAL.N0000	3512661	187	5.2	5.3	5.3	5	5.2	0	0
2/23/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	102	11	384	383.75	384	290	349.25	-34.75	-9.05
2/23/2023	RENUKA FOODS PLC	COCO.N0000	3430	8	22.2	21.6	21.6	21.5	21.6	-0.6	-2.7
2/23/2023	RENUKA HOLDINGS PLC	RHL.X0000	44250	6	11.8	11.8	11.8	11.8	11.8	0	0
2/23/2023	RENUKA HOLDINGS PLC	RHL.N0000	77621	30	14	14	14.1	13.8	14	0	0
2/23/2023	RENUKA HOTELS PLC	RCH.N0000	31130	18	66.2	69.6	70	68	68	1.8	2.72
2/23/2023	RESUS ENERGY PLC	HPWR.N0000	356304	87	12.9	13	13.6	13	13.4	0.5	3.88
2/23/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	219225	91	21.4	21.3	21.5	20.9	21	-0.4	-1.87
2/23/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2299	59	578	580	585	570	571.75	-6.25	-1.08
2/23/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	340896	233	28.5	28.5	29.5	28.1	29.4	0.9	3.16
2/23/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2	1	21	22	22	22	21	0	0
2/23/2023	SAMPATH BANK PLC	SAMP.N0000	2920937	366	48.9	49	49.1	48	48.9	0	0
2/23/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	8510	34	24.6	24.9	25	24.9	24.9	0.3	1.22
2/23/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1077	3	10.1	11.5	11.6	11.5	11.6	1.5	14.85
2/23/2023	SATHOSA MOTORS PLC	SMOT.N0000	97	6	135	140	142	140	135	0	0
2/23/2023	SERENDIB HOTELS PLC	SHOT.X0000	322794	78	5.8	5.8	6	5.7	5.8	0	0
2/23/2023	SERENDIB HOTELS PLC	SHOT.N0000	258248	42	8.5	8.5	8.7	8.4	8.4	-0.1	-1.18
2/23/2023	SEYLAN BANK PLC	SEYB.X0000	28298	23	21.8	21.5	22	21.5	21.5	-0.3	-1.38
2/23/2023	SEYLAN BANK PLC	SEYB.N0000	1402	11	34.1	34	34	32.1	32.7	-1.4	-4.11
2/23/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	161162	70	13.3	13.5	14.6	13.5	14.4	1.1	8.27
2/23/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	72427	33	7	7.1	7.3	6.9	7	0	0
2/23/2023	SIERRA CABLES PLC	SIRA.N0000	170523	41	11.4	11.5	11.5	10.9	11.3	-0.1	-0.88
2/23/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	27	2	58.5	63	63	62	58.5	0	0
2/23/2023	SINGER (SRI LANKA) PLC	SINS.N0000	162277	79	11.3	11.2	11.6	11	11.4	0.1	0.88
2/23/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	2096	7	10.2	9.7	10.4	9.7	10	-0.2	-1.96
2/23/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	2	2	31.5	31.9	31.9	31.9	31.5	0	0
2/23/2023	SINGHE HOSPITALS PLC	SINH.N0000	1280	6	2.6	2.6	2.6	2.5	2.6	0	0
2/23/2023	SMB FINANCE PLC	SEMB.X0000	37486	16	0.3	0.3	0.4	0.3	0.3	0	0
2/23/2023	SMB FINANCE PLC	SEMB.N0000	3666761	69	0.7	0.8	0.8	0.7	0.8	0.1	14.29
2/23/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	970942	366	12.1	12.2	12.3	11.9	12	-0.1	-0.83
2/23/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	42414	28	8.3	8.4	9	8.4	9	0.7	8.43
2/23/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	351835	228	94.5	94	96	93.6	94.5	0	0
2/23/2023	SRI LANKA TELECOM PLC	SLTL.N0000	867400	541	84	85	90	83.2	88.5	4.5	5.36
2/23/2023	STANDARD CAPITAL PLC	SING.N0000	6407	168	93.2	84	96.6	69.9	70	-23.2	-24.89
2/23/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	1533437	312	39.2	39.4	40.8	38.7	40	0.8	2.04
2/23/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	205317	99	14.1	14.3	14.3	14	14	-0.1	-0.71
2/23/2023	TAL LANKA HOTELS PLC	TAJ.N0000	12736	35	12.9	13.5	15.5	13.5	15	2.1	16.28
2/23/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	15202	20	87.4	87.6	88.8	87	88.8	1.4	1.6
2/23/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	60	1	50.3	56.3	56.3	56.3	50.3	0	0
2/23/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	3500	12	45.5	45.5	45.5	45.5	45.5	0	0
2/23/2023	TEEJAY LANKA PLC	TJL.N0000	74338	26	35.1	35.2	35.3	35	35.1	0	0
2/23/2023	TESS AGRO PLC	TESS.X0000	80503	4	0.8	0.9	0.9	0.9	0.9	0.1	12.5
2/23/2023	TESS AGRO PLC	TESS.N0000	325928	61	1	1.1	1.2	1	1.1	0.1	10
2/23/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	491	12	27.8	27.5	27.5	27	27	-0.8	-2.88
2/23/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	55621	31	27.3	27	28	27	27	-0.3	-1.1
2/23/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	100	1	16	16.2	16.2	16.2	16.2	0.2	1.25
2/23/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	262	9	7.5	8	8	7.4	7.6	0.1	1.33
2/23/2023	THE KINGSBURY PLC	SERV.N0000	5991	12	9	8.9	8.9	8.6	8.7	-0.3	-3.33
2/23/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	26247	31	106.75	109.5	109.5	106	107.75	1	0.94
2/23/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1434.75	1498	1498	1498	1434.75	0	0
2/23/2023	THREE ACRE FARMS PLC	TAFL.N0000	45771	88	126.25	132	132	126.25	130	3.75	2.97
2/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	655338	96	35.4	34.4	35.4	34.2	35	-0.4	-1.13
2/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	22708	68	40.4	39.2	40	39	39.7	-0.7	-1.73
2/23/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	50	1	45	47.5	47.5	47.5	45	0	0
2/23/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3968	41	96.5	97.9	99	95.1	98.3	1.8	1.87
2/23/2023	UNION ASSURANCE PLC	UAL.N0000	85950	29	34.9	35	35.1	34.7	35	0.1	0.29
2/23/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	5244418	148	9.1	9.5	9.8	9.2	9.3	0.2	2.2
2/23/2023	UNISYST ENGINEERING PLC	ALUF.N0000	506	4	5.3	5.3	5.5	5.3	5.4	0.1	1.89
2/23/2023	VALLIBEL FINANCE PLC	VFIN.N0000	8143	37	26.2	25.5	26.4	25.5	26.4	0.2	0.76
2/23/2023	VALLIBEL ONE PLC	VONE.N0000	288505	127	33.4	33.1	34.5	33	34.2	0.8	2.4
2/23/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	765958	90	6.7	6.8	6.8	6.7	6.8	0.1	1.49
2/23/2023	VIDULLANKA PLC	VLL.X0000	2000	2	4.6	4.6	4.6	4.6	4.6	0	0
2/23/2023	VIDULLANKA PLC	VLL.N0000	59866	13	5.9	5.9	6	5.9	6	0.1	1.69
2/23/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	28727	12	2.5	2.5	2.6	2.5	2.5	0	0
2/23/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	32379	43	71.4	71.4	72.9	71	72.6	1.2	1.68
2/23/2023	WINDFORCE PLC	WIND.N0000	299353	73	16.5	16.7	17.2	16.5	17	0.5	3.03
2/23/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	33	6	135.25	130	134.75	130	135.25	0	0

Colombo stock exchange daily share trading statistics Summary-23rd of February-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-23rd of February-2023

Colombo Stock Exchange-Daily Market Summary 24.02.2023

Colombo Stock Exchange-Daily Market Summary 23.02.2023

admin

Leave a Reply Cancel reply