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

January 23, 2023
by admin
CSE Daily Share Trading Summary, Uncategorized

MARKET STATISTICS AS OF JAN 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 (%)
1/23/2023	ABANS ELECTRICALS PLC	ABAN.N0000	83	8	148.5	155	165	155	148.5	0	0
1/23/2023	ABANS FINANCE PLC	AFSL.N0000	130	3	21	21	21	21	21	0	0
1/23/2023	ACCESS ENGINEERING PLC	AEL.N0000	506095	82	11	11.1	11.5	11	11.1	0.1	0.91
1/23/2023	ACL CABLES PLC	ACL.N0000	1043166	1030	72.4	73.4	81.6	73.4	78.6	6.2	8.56
1/23/2023	ACL PLASTICS PLC	APLA.N0000	2591	40	357.75	365	394.5	365	390	32.25	9.01
1/23/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	240536	41	6.9	6.8	7.1	6.6	7	0.1	1.45
1/23/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	63709	78	34.1	34.6	35.9	34.1	34.7	0.6	1.76
1/23/2023	AGSTAR PLC	AGST.N0000	1470605	328	15.2	15.5	15.8	15.4	15.6	0.4	2.63
1/23/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	28426	39	52.8	52.8	54.5	52.8	54	1.2	2.27
1/23/2023	AITKEN SPENCE PLC	SPEN.N0000	12228	29	139.75	135.5	144	135.5	140.75	1	0.72
1/23/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	32389	57	60	61	62	58.5	58.8	-1.2	-2
1/23/2023	ALUMEX PLC	ALUM.N0000	632436	101	7.2	7.4	7.4	6.9	7.1	-0.1	-1.39
1/23/2023	AMANA BANK PLC	ABL.N0000	229650	60	2.9	3	3.1	2.9	3	0.1	3.45
1/23/2023	AMANA TAKAFUL PLC	ATL.N0000	50	1	12.2	12.3	12.3	12.3	12.2	0	0
1/23/2023	AMBEON CAPITAL PLC	TAP.N0000	231097	71	11.1	11.3	11.6	11.1	11.4	0.3	2.7
1/23/2023	AMBEON HOLDINGS PLC	GREG.N0000	17092	34	34.7	34.7	36.8	34.7	36	1.3	3.75
1/23/2023	ARPICO INSURANCE PLC	AINS.N0000	30	1	20.8	20.8	20.8	20.8	20.8	0	0
1/23/2023	ASIA ASSET FINANCE PLC	AAF.N0000	75837	27	8.7	8.6	9	8	8.9	0.2	2.3
1/23/2023	ASIA CAPITAL PLC	ACAP.N0000	2970	6	4.2	4.4	4.4	4	4.3	0.1	2.38
1/23/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	281989	53	4.1	4.3	4.6	4.3	4.4	0.3	7.32
1/23/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	32354	26	37.9	37.8	39.9	35	35	-2.9	-7.65
1/23/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	19172	35	25.2	26.1	26.1	25.1	25.9	0.7	2.78
1/23/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	100	1	12.7	13.3	13.3	13.3	13.3	0.6	4.72
1/23/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	17967	15	7.7	7.6	7.9	7.5	7.9	0.2	2.6
1/23/2023	B P P L HOLDINGS PLC	BPPL.N0000	18931	14	23	22.6	23.4	22.6	22.8	-0.2	-0.87
1/23/2023	BAIRAHA FARMS PLC	BFL.N0000	17915	81	147.75	150	156	148	149.5	1.75	1.18
1/23/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	9345	55	82.1	83.9	88	81.5	83.9	1.8	2.19
1/23/2023	BERUWALA RESORTS PLC	BERU.N0000	836088	89	1.2	1.3	1.5	1.3	1.3	0.1	8.33
1/23/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	94622	161	63.9	63.1	63.1	57	60.2	-3.7	-5.79
1/23/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	17207	37	50.4	53	54.9	52.5	52.8	2.4	4.76
1/23/2023	BROWN & COMPANY PLC	BRWN.N0000	75397	172	117.5	120	130	120	125.5	8	6.81
1/23/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	18196	12	12.1	12.2	12.5	12.2	12.4	0.3	2.48
1/23/2023	BROWNS INVESTMENTS PLC	BIL.N0000	28984764	1381	6.7	6.9	7.2	6.7	7.1	0.4	5.97
1/23/2023	BUKIT DARAH PLC	BUKI.N0000	4	2	294.25	298.5	298.5	298.5	294.25	0	0
1/23/2023	C I C HOLDINGS PLC	CIC.X0000	567297	260	56.9	58	59.3	57	58.2	1.3	2.28
1/23/2023	C I C HOLDINGS PLC	CIC.N0000	180426	83	84	85	87.4	85	86.1	2.1	2.5
1/23/2023	C M HOLDINGS PLC	COLO.N0000	2225	12	70.8	74.9	77.9	70	70.2	-0.6	-0.85
1/23/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	1400	8	24.9	24.9	26.8	24.9	26.4	1.5	6.02
1/23/2023	C. W. MACKIE PLC	CWM.N0000	2069	9	79.2	79.8	79.9	79	79	-0.2	-0.25
1/23/2023	CAPITAL ALLIANCE PLC	CALT.N0000	3216137	655	31	31	33.8	31	33	2	6.45
1/23/2023	CARGILLS (CEYLON) PLC	CARG.N0000	312	9	225	225	225	225	225	0	0
1/23/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	8	2	45.2	48.7	48.7	48.7	45.2	0	0
1/23/2023	CARSON CUMBERBATCH PLC	CARS.N0000	59	3	257	270	270	270	257	0	0
1/23/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3274	37	62	63.8	65	63	63.4	1.4	2.26
1/23/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	19894	57	61.7	63	64.9	62	64.1	2.4	3.89
1/23/2023	CEYLINCO INSURANCE PLC	CINS.N0000	644	1	2050	2100	2100	2100	2100	50	2.44
1/23/2023	CEYLINCO INSURANCE PLC	CINS.X0000	63	9	1048.75	1050	1100	1050	1048.75	0	0
1/23/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	4	3	900	1050	1050	1050	900	0	0
1/23/2023	CEYLON COLD STORES PLC	CCS.N0000	90763	31	35.5	35.7	38.5	35.7	37.1	1.6	4.51
1/23/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	104317	62	76	76.1	80	75.5	78.1	2.1	2.76
1/23/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	8192	17	66.3	66.4	68.3	65	65	-1.3	-1.96
1/23/2023	CEYLON HOSPITALS PLC	CHL.N0000	225	10	145.25	144	144	135	141.5	-3.75	-2.58
1/23/2023	CEYLON HOSPITALS PLC	CHL.X0000	42	5	110.25	113	115	113	110.25	0	0
1/23/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	50668	28	17.1	17.3	17.6	17	17.6	0.5	2.92
1/23/2023	CEYLON INVESTMENT PLC	CINV.N0000	11809	20	32.9	32.9	33.9	32.9	33.6	0.7	2.13
1/23/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	42346	21	4.3	4.3	4.5	4.3	4.4	0.1	2.33
1/23/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	20250	13	605.75	615	628	613	618	12.25	2.02
1/23/2023	CHEMANEX PLC	CHMX.N0000	1989	10	80.2	83	83	83	83	2.8	3.49
1/23/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	42029	92	99.9	100	103	99	99.2	-0.7	-0.7
1/23/2023	CHRISSWORLD PLC	CWL.N0000	97927	129	10.5	10.6	13.1	10.6	12.3	1.8	17.14
1/23/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2027	11	55.1	54	56	54	56	0.9	1.63
1/23/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	3000	1	185	190	190	190	185	0	0
1/23/2023	CITRUS LEISURE PLC	REEF.N0000	8920	20	6.5	6.5	6.6	6.3	6.5	0	0
1/23/2023	Co-operative Insurance Company PLC	COOP.N0000	399265	98	3.6	3.6	3.8	3.5	3.7	0.1	2.78
1/23/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	38	2	56.4	57.5	57.5	57.5	56.4	0	0
1/23/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	569	15	64.8	64.8	65	60	61	-3.8	-5.86
1/23/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3368	12	20	20	20.9	20	20.1	0.1	0.5
1/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	86952	90	42.1	42.7	46	42.7	45	2.9	6.89
1/23/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	251427	229	52.5	52.7	61	52.7	57	4.5	8.57
1/23/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	6026	9	24.6	25.4	25.4	24.7	24.8	0.2	0.81
1/23/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	296	9	97	99.8	102	99.8	100	3	3.09
1/23/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	672	45	1334.5	1310	1400	1300	1300.25	-34.25	-2.57
1/23/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	125252	72	25.9	25.9	26.6	25.7	26.1	0.2	0.77
1/23/2023	DFCC BANK PLC	DFCC.N0000	34938	65	32.8	33	36	33	35.5	2.7	8.23
1/23/2023	DIALOG AXIATA PLC	DIAL.N0000	435710	45	9.2	9.2	9.3	9.2	9.3	0.1	1.09
1/23/2023	DIALOG FINANCE PLC	CALF.N0000	641	10	64	67.7	80	67.7	73.6	9.6	15
1/23/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	5967	27	550	569	575	560	561.5	11.5	2.09
1/23/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2	2	1089.25	1098.75	1098.75	1075	1089.25	0	0
1/23/2023	DIPPED PRODUCTS PLC	DIPD.N0000	482356	412	30.7	31.3	31.8	30.6	30.9	0.2	0.65
1/23/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	40346	33	13	13.2	13.6	13.1	13.4	0.4	3.08
1/23/2023	DOLPHIN HOTELS PLC	STAF.N0000	14794	49	30.7	30	32	30	31.9	1.2	3.91
1/23/2023	E - CHANNELLING PLC	ECL.N0000	55380	20	13.1	13	13.5	12.6	13.1	0	0
1/23/2023	E B CREASY & COMPANY PLC	EBCR.N0000	17015	26	20	20.7	20.8	20	20.3	0.3	1.5
1/23/2023	E M L CONSULTANTS PLC	EML.N0000	626918	95	4.1	4.3	4.6	4.1	4.4	0.3	7.32
1/23/2023	EAST WEST PROPERTIES PLC	EAST.N0000	29	3	7.5	7.5	7.7	7.4	7.5	0	0
1/23/2023	EASTERN MERCHANTS PLC	EMER.N0000	30256	20	10.8	11	11.4	10.9	11.1	0.3	2.78
1/23/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	217830	88	16.8	17.1	17.3	16.8	17	0.2	1.19
1/23/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	10795	36	84.5	85.9	85.9	83	84.9	0.4	0.47
1/23/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	2904937	217	13.2	13.4	13.5	13	13.1	-0.1	-0.76
1/23/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	558523	827	198	200	204	197	199.75	1.75	0.88
1/23/2023	EXTERMINATORS PLC	EXT.N0000	1250	8	7.1	7.3	7.4	7.3	7.3	0.2	2.82
1/23/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	4508172	1170	36.9	37.5	41	37.3	40	3.1	8.4
1/23/2023	First Capital Treasuries PLC	FCT.N0000	4069652	818	25.6	25.8	27.6	25.8	27.1	1.5	5.86
1/23/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	1287510	153	12	12.5	13	12	12.5	0.5	4.17
1/23/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	4810	21	17.5	17.5	17.6	16.6	16.9	-0.6	-3.43
1/23/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1564	10	72.6	73.4	75	73.4	74.9	2.3	3.17
1/23/2023	GOOD HOPE PLC	GOOD.N0000	1	1	1246.25	1248	1248	1248	1246.25	0	0
1/23/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	35	8	53	53	55.9	53	53	0	0
1/23/2023	HATTON NATIONAL BANK PLC	HNB.N0000	184524	173	83	85	89	83.2	85.1	2.1	2.53
1/23/2023	HATTON NATIONAL BANK PLC	HNB.X0000	23091	45	71.1	75	76.7	73.5	75.6	4.5	6.33
1/23/2023	HATTON PLANTATIONS PLC	HPL.N0000	6630	26	24.9	24.5	25.5	24.5	25.3	0.4	1.61
1/23/2023	HAYCARB PLC	HAYC.N0000	93358	109	54.5	56	57	55.5	55.9	1.4	2.57
1/23/2023	HAYLEYS FABRIC PLC	MGT.N0000	194084	217	24.1	24	24.3	23.3	23.8	-0.3	-1.24
1/23/2023	HAYLEYS FIBRE PLC	HEXP.N0000	3481	75	55.6	57.9	59.1	57.8	58	2.4	4.32
1/23/2023	HAYLEYS LEISURE PLC	CONN.N0000	31249	22	20.5	20.9	22	20.9	21.7	1.2	5.85
1/23/2023	HAYLEYS PLC	HAYL.N0000	709961	712	74.1	76	76.5	74.3	74.6	0.5	0.67
1/23/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	150000	86	8.8	8.7	9	8.7	8.8	0	0
1/23/2023	HEMAS HOLDINGS PLC	HHL.N0000	340349	78	60	60.5	61	60	60.5	0.5	0.83
1/23/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	15538	12	4.8	5	5	4.9	4.9	0.1	2.08
1/23/2023	HNB ASSURANCE PLC	HASU.N0000	8416	13	43.9	44.3	46	44.2	45	1.1	2.51
1/23/2023	HNB FINANCE PLC	HNBF.N0000	316557	115	5	5.2	5.3	5	5.2	0.2	4
1/23/2023	HNB FINANCE PLC	HNBF.X0000	2647	3	4.5	4.6	4.6	4.3	4.5	0	0
1/23/2023	HORANA PLANTATIONS PLC	HOPL.N0000	88589	34	69.8	69.7	70	68.6	69.5	-0.3	-0.43
1/23/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	14985	35	31.3	31.8	33.9	31.3	32.3	1	3.19
1/23/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	5000	1	25.9	26	26	26	26	0.1	0.39
1/23/2023	hSenid Business Solutions PLC	HBS.N0000	47065	47	16.5	16.8	17.1	16.8	16.9	0.4	2.42
1/23/2023	HUNAS HOLDINGS PLC	HUNA.N0000	5730	15	26.2	27.5	28	26.2	27.9	1.7	6.49
1/23/2023	HVA FOODS PLC	HVA.N0000	114	3	4	4.1	4.1	4.1	4.1	0.1	2.5
1/23/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10444780	83	0.3	0.3	0.4	0.3	0.3	0	0
1/23/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	87033	80	32.4	31.5	33.4	31.5	32.8	0.4	1.23
1/23/2023	JAT HOLDINGS PLC	JAT.N0000	60457	48	12.3	12.5	12.7	12.5	12.6	0.3	2.44
1/23/2023	JETWING SYMPHONY PLC	JETS.N0000	516201	124	6.6	6.9	6.9	6.8	6.8	0.2	3.03
1/23/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	59906	84	137.5	138	140.5	137.5	137.75	0.25	0.18
1/23/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	19286	23	17.4	17.7	17.9	17.2	17.4	0	0
1/23/2023	JOHN KEELLS PLC	JKL.N0000	15	1	64	65	65	65	64	0	0
1/23/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	72345	54	24.3	24.5	25.9	24.5	24.9	0.6	2.47
1/23/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	5902	7	8.8	8.7	9.2	8.7	9.2	0.4	4.55
1/23/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	658	8	168.75	170	180	170	170	1.25	0.74
1/23/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	1346	31	138.75	138.75	141.5	138.5	140.25	1.5	1.08
1/23/2023	KELANI CABLES PLC	KCAB.N0000	42594	162	261	263.5	280	255	274.5	13.5	5.17
1/23/2023	KELANI TYRES PLC	TYRE.N0000	11067	19	58.7	58	59.9	58	59.3	0.6	1.02
1/23/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	42179	69	80.4	81.9	83.5	81.7	82.9	2.5	3.11
1/23/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1	1	24.9	24.9	24.9	24.9	24.9	0	0
1/23/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	468235	141	7.6	7.8	7.9	7.6	7.8	0.2	2.63
1/23/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	17	5	386.25	391	394.75	386.5	386.25	0	0
1/23/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	1	1	379.5	384	384	384	379.5	0	0
1/23/2023	L O L C HOLDINGS PLC	LOLC.N0000	177344	458	386	400	423	398	417	31	8.03
1/23/2023	L V L ENERGY FUND PLC	LVEF.N0000	33737	22	5.8	5.8	5.8	5.7	5.8	0	0
1/23/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	56117	41	16.2	16.4	16.6	16.2	16.5	0.3	1.85
1/23/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	228932	32	2.5	2.6	2.6	2.4	2.5	0	0
1/23/2023	LANKA IOC PLC	LIOC.N0000	206067	322	193.25	198	200	194.5	196.25	3	1.55
1/23/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15527	75	127.75	128	135	127	134.25	6.5	5.09
1/23/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	210101	118	13.4	13.9	13.9	13	13.5	0.1	0.75
1/23/2023	LANKA TILES PLC	TILE.N0000	352400	160	44.7	44.7	47.8	44.7	46.9	2.2	4.92
1/23/2023	LANKA VENTURES PLC	LVEN.N0000	10	1	34.1	35	35	35	34.1	0	0
1/23/2023	LANKA WALLTILE PLC	LWL.N0000	454053	272	51.7	52.9	57	51.6	55.6	3.9	7.54
1/23/2023	LANKEM CEYLON PLC	LCEY.N0000	11221	30	92.8	93	94.7	93	94.3	1.5	1.62
1/23/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	2032263	393	34	34.9	35.7	34.1	34.9	0.9	2.65
1/23/2023	LAUGFS GAS PLC	LGL.X0000	30927	13	10.9	11.5	11.5	10.8	11.5	0.6	5.5
1/23/2023	LAUGFS GAS PLC	LGL.N0000	83742	52	18.4	19	20.9	18.1	20.1	1.7	9.24
1/23/2023	LAUGFS POWER PLC	LPL.X0000	50956	14	6.6	6.5	6.8	6.2	6.5	-0.1	-1.52
1/23/2023	LAUGFS POWER PLC	LPL.N0000	150	1	8.6	8.8	8.8	8.8	8.8	0.2	2.33
1/23/2023	LAXAPANA BATTERIES PLC	LITE.N0000	48012	65	13	13.4	13.6	13	13.2	0.2	1.54
1/23/2023	LB FINANCE PLC	LFIN.N0000	89148	103	41.4	41.9	43	40.6	42.7	1.3	3.14
1/23/2023	LION BREWERY (CEYLON) PLC	LION.N0000	2562	21	597.75	600	600	581	599.5	1.75	0.29
1/23/2023	LOLC FINANCE PLC	LOFC.N0000	8373693	948	6.9	7	7.3	6.8	6.9	0	0
1/23/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	105097	44	7.2	7.1	7.3	7.1	7.2	0	0
1/23/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	11655	11	7.8	8	8.1	8	8.1	0.3	3.85
1/23/2023	MACKWOODS ENERGY PLC	MEL.N0000	318615	26	2.5	2.3	2.5	2.3	2.5	0	0
1/23/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	18834	16	11.6	11.1	11.7	10.9	11.1	-0.5	-4.31
1/23/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1125	10	35.4	36.7	36.7	35	36.2	0.8	2.26
1/23/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	100	2	12.6	13	13	13	13	0.4	3.17
1/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	3800	4	49	49	50.5	49	49.6	0.6	1.22
1/23/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	5761	18	75.5	75	77.9	75	77.8	2.3	3.05
1/23/2023	MARAWILA RESORTS PLC	MARA.N0000	1895482	92	2.1	2.1	2.3	2.1	2.3	0.2	9.52
1/23/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	102533	80	43.8	44.2	46.7	44.2	45.9	2.1	4.79
1/23/2023	MELSTACORP PLC	MELS.N0000	169941	100	48	48.1	49	48	48.7	0.7	1.46
1/23/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	387126	94	3.8	4	4	3.5	3.7	-0.1	-2.63
1/23/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	345617	66	3.5	3.5	3.7	3.2	3.6	0.1	2.86
1/23/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	349102	51	1	1.1	1.2	1.1	1.2	0.2	20
1/23/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1926	4	9	9.2	9.2	9.1	9.2	0.2	2.22
1/23/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1181	16	352.75	356	356	351.75	355	2.25	0.64
1/23/2023	NATION LANKA FINANCE PLC	CSF.N0000	141401	25	0.5	0.5	0.6	0.5	0.6	0.1	20
1/23/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	165544	167	33	34	37.4	34	36.8	3.8	11.52
1/23/2023	NATIONS TRUST BANK PLC	NTB.N0000	23217	39	50	50	51.9	50	50.5	0.5	1
1/23/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	33350	17	6.7	6.7	6.7	6.6	6.6	-0.1	-1.49
1/23/2023	NESTLE LANKA PLC	NEST.N0000	131	18	925	927	930	927	928.25	3.25	0.35
1/23/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	5	1	27.2	27.3	27.3	27.3	27.2	0	0
1/23/2023	ORIENT FINANCE PLC	BFN.N0000	13880	8	7.7	8	8	7.7	7.9	0.2	2.6
1/23/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	14604	18	14.9	15	15.2	15	15.2	0.3	2.01
1/23/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1260	13	56.7	58.8	58.9	58	58	1.3	2.29
1/23/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	151774	107	9.5	9.6	10.5	9.6	10.3	0.8	8.42
1/23/2023	PANASIAN POWER PLC	PAP.N0000	74048	55	3.5	3.5	3.6	3.4	3.5	0	0
1/23/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	275	2	29.4	28.9	28.9	28.9	28.9	-0.5	-1.7
1/23/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	27758	31	20.6	20.8	21.6	20.2	20.5	-0.1	-0.49
1/23/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	5880979	733	6.5	6.7	7.2	6.6	6.6	0.1	1.54
1/23/2023	PGP GLASS CEYLON PLC	GLAS.N0000	432737	287	13.4	14	15.2	14	15	1.6	11.94
1/23/2023	PMF FINANCE PLC	PMB.N0000	339	6	4.1	4.2	4.4	4.2	4.3	0.2	4.88
1/23/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1217091	205	6.8	7	7.3	6.9	7.2	0.4	5.88
1/23/2023	PRINTCARE PLC	CARE.N0000	246823	102	56.1	59.7	59.8	56.5	58.5	2.4	4.28
1/23/2023	R I L PROPERTY PLC	RIL.N0000	347967	78	5.7	5.7	6	5.6	5.7	0	0
1/23/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	20	3	26.8	26.8	26.8	26.8	26.8	0	0
1/23/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	108153	46	5.9	5.9	6.1	5.7	5.8	-0.1	-1.69
1/23/2023	REGNIS (LANKA) PLC	REG.N0000	3100	19	43.3	41.8	43.8	41.8	42.1	-1.2	-2.77
1/23/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1185284	155	5.4	5.6	5.6	5.4	5.5	0.1	1.85
1/23/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	535	5	351.25	356.25	380	356	366	14.75	4.2
1/23/2023	RENUKA FOODS PLC	COCO.N0000	12846	38	23.2	23.9	25	22.8	24.5	1.3	5.6
1/23/2023	RENUKA FOODS PLC	COCO.X0000	953	8	16	16	16.9	16	16	0	0
1/23/2023	RENUKA HOLDINGS PLC	RHL.X0000	5000	2	12.5	12.1	12.1	12	12	-0.5	-4
1/23/2023	RENUKA HOLDINGS PLC	RHL.N0000	1706	5	13.7	14.3	14.4	14	14.3	0.6	4.38
1/23/2023	RENUKA HOTELS PLC	RCH.N0000	2800	28	69.6	71	73.5	70	73.4	3.8	5.46
1/23/2023	RESUS ENERGY PLC	HPWR.N0000	26296	23	12	12.2	12.3	12	12.2	0.2	1.67
1/23/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	210212	66	24.1	24	24.9	23.9	24.5	0.4	1.66
1/23/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1999	20	599.5	600	629	599.5	605.5	6	1
1/23/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1453609	750	28.9	29.4	32	29.1	31.6	2.7	9.34
1/23/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	3100	5	22.3	22	22	22	22	-0.3	-1.35
1/23/2023	SAMPATH BANK PLC	SAMP.N0000	1732571	637	40	40.1	43.4	40.1	42.9	2.9	7.25
1/23/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	72	3	216	239.25	239.5	239.25	216	0	0
1/23/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	19633	38	22	22	23.4	22	23.2	1.2	5.45
1/23/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	3745	14	12.5	12.8	13	12.4	12.5	0	0
1/23/2023	SELINSING PLC	SELI.N0000	2	1	696.25	560.5	560.5	560.5	696.25	0	0
1/23/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	18	2	363.75	321	325.5	321	363.75	0	0
1/23/2023	SERENDIB HOTELS PLC	SHOT.N0000	192258	62	8.1	8.3	8.5	8.1	8.4	0.3	3.7
1/23/2023	SERENDIB HOTELS PLC	SHOT.X0000	222355	45	5.4	5.4	5.5	5.2	5.4	0	0
1/23/2023	SERENDIB LAND PLC	SLND.N0000	108	6	1263.75	1263.25	1263.25	1200.25	1249.25	-14.5	-1.15
1/23/2023	SEYLAN BANK PLC	SEYB.N0000	19388	32	28.1	29	30	29	29.5	1.4	4.98
1/23/2023	SEYLAN BANK PLC	SEYB.X0000	316727	188	17.1	17.2	19	17.1	18.4	1.3	7.6
1/23/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	31080	22	12.7	12.1	13.3	12.1	13	0.3	2.36
1/23/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	88086	59	7.2	7.3	7.6	7.2	7.4	0.2	2.78
1/23/2023	SIERRA CABLES PLC	SIRA.N0000	293473	51	9.3	9.6	10	9.6	9.9	0.6	6.45
1/23/2023	SINGER (SRI LANKA) PLC	SINS.N0000	55105	51	8.7	8.9	9.2	8.6	9	0.3	3.45
1/23/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	55817	29	9.9	9.6	11.4	9.6	10.3	0.4	4.04
1/23/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	261	4	33.5	32.5	35	32.5	33.3	-0.2	-0.6
1/23/2023	SINGHE HOSPITALS PLC	SINH.N0000	166617	18	2.7	2.8	2.9	2.8	2.8	0.1	3.7
1/23/2023	SMB FINANCE PLC	SEMB.N0000	1059996	56	0.8	0.9	0.9	0.8	0.8	0	0
1/23/2023	SMB FINANCE PLC	SEMB.X0000	1772424	22	0.3	0.3	0.4	0.3	0.3	0	0
1/23/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	6244422	1302	14.6	14.7	15	13.4	13.7	-0.9	-6.16
1/23/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	13926	68	9.4	9.8	9.9	8.9	9.1	-0.3	-3.19
1/23/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	751113	585	105.5	106	107.75	100	101.5	-4	-3.79
1/23/2023	SRI LANKA TELECOM PLC	SLTL.N0000	35658	115	64.7	64.9	64.9	62.1	62.8	-1.9	-2.94
1/23/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	988750	273	36.5	36.9	39	36.5	38.9	2.4	6.58
1/23/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	117661	94	16	16.2	17	16.1	16.5	0.5	3.13
1/23/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1785	5	16	16.5	16.5	16.4	16.4	0.4	2.5
1/23/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10515	35	90.5	92	95	92	93.1	2.6	2.87
1/23/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	289	5	49.9	51.8	51.8	49.2	49.6	-0.3	-0.6
1/23/2023	TEEJAY LANKA PLC	TJL.N0000	51233	70	32	32.5	32.9	32	32.7	0.7	2.19
1/23/2023	TESS AGRO PLC	TESS.N0000	259085	8	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
1/23/2023	TESS AGRO PLC	TESS.X0000	722	5	0.9	1	1	0.9	0.9	0	0
1/23/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1325	7	26.7	27.9	29.4	27.9	29	2.3	8.61
1/23/2023	THE AUTODROME PLC	AUTO.N0000	101	8	96.8	101.75	102	101.75	102	5.2	5.37
1/23/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	353948	142	29.1	30	31	29.3	29.7	0.6	2.06
1/23/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1300	4	15	15.8	15.8	15.8	15.8	0.8	5.33
1/23/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	67768	67	7.3	8	9	7.5	7.7	0.4	5.48
1/23/2023	THE KINGSBURY PLC	SERV.N0000	12041	23	8.3	8.5	8.5	8.3	8.3	0	0
1/23/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	215	8	102.75	103	103.25	101.75	103	0.25	0.24
1/23/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	276	12	1300	1349.75	1410	1349.75	1391.25	91.25	7.02
1/23/2023	THREE ACRE FARMS PLC	TAFL.N0000	2872	17	125.25	126.5	130	126.5	129.75	4.5	3.59
1/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	312650	76	28.2	28.2	29	27.5	28.3	0.1	0.35
1/23/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	404510	95	34.5	35	36	35	35.5	1	2.9
1/23/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	560	11	95.1	97.5	97.5	92.3	92.6	-2.5	-2.63
1/23/2023	UNION ASSURANCE PLC	UAL.N0000	232724	74	29.8	28.6	33	28.6	32.5	2.7	9.06
1/23/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	60641	38	6.9	7	7.4	7	7.3	0.4	5.8
1/23/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	40	12	581.25	600	649	600	581.25	0	0
1/23/2023	UNISYST ENGINEERING PLC	ALUF.N0000	31052	22	5.8	5.8	6	5.7	5.7	-0.1	-1.72
1/23/2023	UNITED MOTORS LANKA PLC	UML.N0000	10	1	63	64	64	64	63	0	0
1/23/2023	VALLIBEL FINANCE PLC	VFIN.N0000	243297	133	24	24.3	25.9	24.3	25.4	1.4	5.83
1/23/2023	VALLIBEL ONE PLC	VONE.N0000	1816070	1068	33.4	34	38.8	34	37.9	4.5	13.47
1/23/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	158301	62	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54
1/23/2023	VIDULLANKA PLC	VLL.X0000	419	6	4.2	4.4	4.4	4.3	4.3	0.1	2.38
1/23/2023	VIDULLANKA PLC	VLL.N0000	10668	8	6	6	6	6	6	0	0
1/23/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	254472	26	2.5	2.5	2.6	2.5	2.6	0.1	4
1/23/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	50076	63	74.8	76	76.4	74.9	75.7	0.9	1.2
1/23/2023	WINDFORCE PLC	WIND.N0000	23903	36	16.2	16.3	16.8	15.9	16	-0.2	-1.23
1/23/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	138	143	143	143	138	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 24.01.2023

Colombo Stock Exchange-Daily Market Summary 23.01.2023

admin

Leave a Reply Cancel reply