Colombo stock exchange daily share trading statistics Summary-25st of April-2023

MARKET STATISTICS AS OF APR 25, 2023, 2:48:00 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 (%)
4/25/2023	ABANS ELECTRICALS PLC	ABAN.N0000	844	16	150.5	141.5	141.5	140	140	-10.5	-6.98
4/25/2023	ACCESS ENGINEERING PLC	AEL.N0000	928351	183	15.3	14.5	15.3	14.1	15	-0.3	-1.96
4/25/2023	ACL CABLES PLC	ACL.N0000	223845	283	79.9	80.1	80.1	76.5	77.6	-2.3	-2.88
4/25/2023	ACL PLASTICS PLC	APLA.N0000	75	5	383.5	380.5	380.5	380	383.5	0	0
4/25/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	201	3	6.6	6.5	6.5	6.5	6.5	-0.1	-1.52
4/25/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	114428	51	30.6	30.6	31.6	30	30.6	0	0
4/25/2023	AGSTAR PLC	AGST.N0000	365057	186	12.2	12.1	12.1	11.7	11.8	-0.4	-3.28
4/25/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	7095	18	59.4	59.4	59.8	56	59.8	0.4	0.67
4/25/2023	AITKEN SPENCE PLC	SPEN.N0000	1264474	150	132	134.25	137	134	135	3	2.27
4/25/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	14737	43	64.8	64.5	65.9	64.2	64.2	-0.6	-0.93
4/25/2023	ALUMEX PLC	ALUM.N0000	166732	40	9	9	9	8.7	8.7	-0.3	-3.33
4/25/2023	AMANA BANK PLC	ABL.N0000	368000	26	2.6	2.5	2.6	2.5	2.5	-0.1	-3.85
4/25/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	11	2	35.4	36	36	35	35.4	0	0
4/25/2023	AMANA TAKAFUL PLC	ATL.N0000	251	3	11.5	11.4	11.4	11.3	11.3	-0.2	-1.74
4/25/2023	AMBEON CAPITAL PLC	TAP.N0000	657618	131	10.2	10.5	10.5	9.8	10	-0.2	-1.96
4/25/2023	AMBEON HOLDINGS PLC	GREG.N0000	1150	7	36.9	35.5	36.8	35.5	36.7	-0.2	-0.54
4/25/2023	ASIA ASSET FINANCE PLC	AAF.N0000	17612	14	8.5	8.3	8.5	8.2	8.5	0	0
4/25/2023	ASIA CAPITAL PLC	ACAP.N0000	1811	4	4	4	4	3.8	3.9	-0.1	-2.5
4/25/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	12935	11	4	4	4	4	4	0	0
4/25/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	3602	11	41.1	40.1	41.4	40	40.1	-1	-2.43
4/25/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	15193	22	26.8	27	27.2	26.5	26.5	-0.3	-1.12
4/25/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5150	7	12.6	13	13	12.5	13	0.4	3.17
4/25/2023	B P P L HOLDINGS PLC	BPPL.N0000	16004	7	21.5	21.2	21.2	21.1	21.2	-0.3	-1.4
4/25/2023	BAIRAHA FARMS PLC	BFL.N0000	4406	30	146	145	145	143	143	-3	-2.05
4/25/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	19075	40	66.5	66.4	66.4	63.1	64.6	-1.9	-2.86
4/25/2023	BERUWALA RESORTS PLC	BERU.N0000	321509	14	1.4	1.4	1.5	1.4	1.4	0	0
4/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	3528834	93	1	1	1.1	0.9	1	0	0
4/25/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	768535	44	0.4	0.5	0.5	0.3	0.4	0	0
4/25/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	6821	11	62.1	62	62	61.8	61.9	-0.2	-0.32
4/25/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	21	2	41.6	40.8	40.8	40.8	41.6	0	0
4/25/2023	BROWN & COMPANY PLC	BRWN.N0000	19646	84	115	114.25	114.75	110.5	114.25	-0.75	-0.65
4/25/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3001	5	12.5	12.5	12.5	12.3	12.5	0	0
4/25/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7024119	687	5.9	5.9	5.9	5.7	5.8	-0.1	-1.69
4/25/2023	BUKIT DARAH PLC	BUKI.N0000	177	6	380.25	381.25	382	380.5	380.5	0.25	0.07
4/25/2023	C I C HOLDINGS PLC	CIC.X0000	63735	139	49.5	49.5	49.5	47.9	48	-1.5	-3.03
4/25/2023	C I C HOLDINGS PLC	CIC.N0000	164336	66	70.5	70.1	70.1	68	68	-2.5	-3.55
4/25/2023	C M HOLDINGS PLC	COLO.N0000	9892	6	70.1	70	70	70	70	-0.1	-0.14
4/25/2023	C T HOLDINGS PLC	CTHR.N0000	187692	4	180	184	185	184	184	4	2.22
4/25/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	368	2	27	25.8	25.8	25.8	25.8	-1.2	-4.44
4/25/2023	C. W. MACKIE PLC	CWM.N0000	10028	67	93.8	94	94.4	92	93.4	-0.4	-0.43
4/25/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1913660	356	30.3	30.1	30.1	29.1	29.7	-0.6	-1.98
4/25/2023	CARGILLS (CEYLON) PLC	CARG.N0000	4926	15	238	238	238	235	236.75	-1.25	-0.53
4/25/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	160	5	52.8	51	51	50.9	50.9	-1.9	-3.6
4/25/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	232	5	68.5	69.9	69.9	69.5	69.6	1.1	1.61
4/25/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	14103	20	86.3	86.3	86.3	83	83.7	-2.6	-3.01
4/25/2023	CEYLINCO INSURANCE PLC	CINS.N0000	128	13	2149.5	2148	2148	2148	2148	-1.5	-0.07
4/25/2023	CEYLINCO INSURANCE PLC	CINS.X0000	962	7	1027	1025	1030	1013.5	1030	3	0.29
4/25/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	15	2	1134	1150	1150	1150	1134	0	0
4/25/2023	CEYLON COLD STORES PLC	CCS.N0000	67463	35	40.7	39.5	40.7	39.5	39.6	-1.1	-2.7
4/25/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	9548	24	90	89.9	89.9	89.3	89.3	-0.7	-0.78
4/25/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1235	10	69.7	65.6	68.9	65.1	66.3	-3.4	-4.88
4/25/2023	CEYLON HOSPITALS PLC	CHL.X0000	200	1	102	102	102	102	102	0	0
4/25/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	81821	63	21.3	20.5	21	19.6	20.3	-1	-4.69
4/25/2023	CEYLON INVESTMENT PLC	CINV.N0000	652	12	32.5	32.2	33.5	32.1	33.3	0.8	2.46
4/25/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	55386	18	4.1	4.2	4.3	4.1	4.1	0	0
4/25/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	65233	60	741.25	740	740	710	715.75	-25.5	-3.44
4/25/2023	CHEMANEX PLC	CHMX.N0000	9612	9	72.3	72.9	73	71	72	-0.3	-0.41
4/25/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	249599	97	94.6	94.5	94.9	93.2	93.6	-1	-1.06
4/25/2023	CHRISSWORLD PLC	CWL.N0000	50	1	10.5	11.5	11.5	11.5	10.5	0	0
4/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	511	5	70.1	70.1	70.3	66.3	70.3	0.2	0.29
4/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	200	2	199.75	182	199.75	182	199.75	0	0
4/25/2023	CITRUS LEISURE PLC	REEF.N0000	9407	20	6.3	6.2	6.4	6.1	6.1	-0.2	-3.17
4/25/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	260	7	52.5	47.2	52	47	48.2	-4.3	-8.19
4/25/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	106	4	63.8	63.1	63.1	63.1	63.1	-0.7	-1.1
4/25/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	3400	6	62.1	62.5	62.5	62.5	62.5	0.4	0.64
4/25/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	400	1	103	102	102	102	102	-1	-0.97
4/25/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	15568	54	19.5	19.5	20	18.1	18.4	-1.1	-5.64
4/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	16512	35	48.5	48.6	48.6	48	48.3	-0.2	-0.41
4/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	66469	89	58.1	58	59.4	57.8	57.9	-0.2	-0.34
4/25/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	512	3	24.5	24.9	24.9	24.9	24.9	0.4	1.63
4/25/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	5	1	99	98.8	98.8	98.8	99	0	0
4/25/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	11	2	1220	1275	1275	1216	1220	0	0
4/25/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13320	31	20.6	21.4	21.4	20	20.8	0.2	0.97
4/25/2023	DFCC BANK PLC	DFCC.N0000	6620	17	41.8	41.8	42	41.8	41.8	0	0
4/25/2023	DIALOG AXIATA PLC	DIAL.N0000	8507725	342	11	11	11.1	10.7	11	0	0
4/25/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	110	9	452.25	467.75	467.75	455	457	4.75	1.05
4/25/2023	DIPPED PRODUCTS PLC	DIPD.N0000	246397	253	27.6	27.6	27.7	27	27.4	-0.2	-0.72
4/25/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	187125	64	18.3	18.5	18.5	18	18.1	-0.2	-1.09
4/25/2023	DOLPHIN HOTELS PLC	STAF.N0000	11799	9	32.5	32.3	33	32.1	33	0.5	1.54
4/25/2023	E - CHANNELLING PLC	ECL.N0000	52831	44	16	15.9	16	15.7	15.9	-0.1	-0.63
4/25/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5009	12	19.9	19.9	19.9	19.5	19.5	-0.4	-2.01
4/25/2023	E M L CONSULTANTS PLC	EML.N0000	67904	13	4.3	4.2	4.3	4.2	4.3	0	0
4/25/2023	EAST WEST PROPERTIES PLC	EAST.N0000	638883	59	10.5	10.6	10.6	9.8	9.9	-0.6	-5.71
4/25/2023	EASTERN MERCHANTS PLC	EMER.N0000	86267	21	9.1	9.1	9.3	9	9	-0.1	-1.1
4/25/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	164505	96	16.7	16.6	16.8	16.3	16.7	0	0
4/25/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	12748	29	78.7	78.7	79.6	77.3	78	-0.7	-0.89
4/25/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	65169	23	14.5	14.6	14.7	14.5	14.6	0.1	0.69
4/25/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	341812	761	162.5	162.75	163	157	159.25	-3.25	-2
4/25/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	399751	210	30.8	30.9	32.3	29.8	30.3	-0.5	-1.62
4/25/2023	First Capital Treasuries PLC	FCT.N0000	82717	53	22.4	22.2	23.4	22	22.2	-0.2	-0.89
4/25/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	62550	28	15	15.2	15.2	14.8	14.9	-0.1	-0.67
4/25/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	158	5	17.4	17.3	17.3	17	17	-0.4	-2.3
4/25/2023	GESTETNER OF CEYLON PLC	GEST.N0000	200	2	66.1	65.1	65.1	65	65	-1.1	-1.66
4/25/2023	GOOD HOPE PLC	GOOD.N0000	7	2	1200.5	1050.75	1050.75	1050.5	1200.5	0	0
4/25/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2266	12	46.9	47	47	45	45	-1.9	-4.05
4/25/2023	HATTON NATIONAL BANK PLC	HNB.N0000	10741	37	112.5	113	115.5	112.5	113.75	1.25	1.11
4/25/2023	HATTON NATIONAL BANK PLC	HNB.X0000	13330	58	84	83	83	80	80	-4	-4.76
4/25/2023	HATTON PLANTATIONS PLC	HPL.N0000	4254	5	20	20.4	20.4	20	20	0	0
4/25/2023	HAYCARB PLC	HAYC.N0000	8858	33	58.5	58.8	58.8	57	57.8	-0.7	-1.2
4/25/2023	HAYLEYS FABRIC PLC	MGT.N0000	147598	37	25.3	25.5	25.7	25.1	25.4	0.1	0.4
4/25/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1965	22	50.1	50.5	51.9	50.5	51.5	1.4	2.79
4/25/2023	HAYLEYS LEISURE PLC	CONN.N0000	4002	4	23	23	23	22.7	23	0	0
4/25/2023	HAYLEYS PLC	HAYL.N0000	104008	276	70.9	71.3	71.3	69.9	70	-0.9	-1.27
4/25/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	48220	43	7.7	7.8	7.8	7.7	7.7	0	0
4/25/2023	HEMAS HOLDINGS PLC	HHL.N0000	24445	49	64	64.2	64.2	62.1	63.9	-0.1	-0.16
4/25/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	8001	3	5.4	5.2	5.4	5.2	5.2	-0.2	-3.7
4/25/2023	HNB ASSURANCE PLC	HASU.N0000	1252	11	47.1	47.4	47.5	47.3	47.5	0.4	0.85
4/25/2023	HNB FINANCE PLC	HNBF.N0000	243446	67	4.9	4.9	4.9	4.5	4.8	-0.1	-2.04
4/25/2023	HORANA PLANTATIONS PLC	HOPL.N0000	120621	13	52.4	51.5	54.5	51.5	54.4	2	3.82
4/25/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	20313	17	32.4	32	33.2	31.5	32.5	0.1	0.31
4/25/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	1	1	29.6	29.8	29.8	29.8	29.6	0	0
4/25/2023	hSenid Business Solutions PLC	HBS.N0000	115352	144	14.2	14.5	14.5	14	14.1	-0.1	-0.7
4/25/2023	HUNAS HOLDINGS PLC	HUNA.N0000	29731	16	28	27	30	27	29.9	1.9	6.79
4/25/2023	HVA FOODS PLC	HVA.N0000	695	11	4.1	3.8	4.1	3.8	3.8	-0.3	-7.32
4/25/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	3906506	41	0.3	0.4	0.4	0.3	0.3	0	0
4/25/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	781	7	26.6	26.1	26.9	26	26.9	0.3	1.13
4/25/2023	JAT HOLDINGS PLC	JAT.N0000	23677	21	16.1	16.2	16.2	15.7	15.8	-0.3	-1.86
4/25/2023	JETWING SYMPHONY PLC	JETS.N0000	8646	20	7.1	7.1	7.3	7	7.1	0	0
4/25/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	108904	56	139	138	139	138	138.5	-0.5	-0.36
4/25/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	38060	21	17.7	17.6	17.7	17.1	17.2	-0.5	-2.82
4/25/2023	JOHN KEELLS PLC	JKL.N0000	101	3	64.6	64.7	65	64.7	64.9	0.3	0.46
4/25/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	13200	37	19.9	20	20	19.7	19.8	-0.1	-0.5
4/25/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	4150	9	8.6	8.7	8.7	8.4	8.4	-0.2	-2.33
4/25/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	171	8	132.5	133	133	132.5	132.5	0	0
4/25/2023	KELANI CABLES PLC	KCAB.N0000	1766	17	270	270	270	265	266.25	-3.75	-1.39
4/25/2023	KELANI TYRES PLC	TYRE.N0000	14	2	60.9	60.7	60.7	58.5	60.9	0	0
4/25/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	32229	15	72.4	72.6	75	72.6	73.3	0.9	1.24
4/25/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1990	14	21	21	22	21	21.2	0.2	0.95
4/25/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	467964	148	6.1	6.1	6.1	5.9	6	-0.1	-1.64
4/25/2023	L O L C HOLDINGS PLC	LOLC.N0000	6958	156	373.25	377	377	370	372.5	-0.75	-0.2
4/25/2023	L V L ENERGY FUND PLC	LVEF.N0000	9065	11	7.2	6.9	7.2	6.8	6.9	-0.3	-4.17
4/25/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	2	2	182	150	199	150	182	0	0
4/25/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	53814	34	17.1	17	17.4	16.6	17.2	0.1	0.58
4/25/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	20	3	656	681	681	680	656	0	0
4/25/2023	LANKA CERAMIC PLC	CERA.N0000	1	1	100	107	107	107	100	0	0
4/25/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	50026	6	2.3	2.2	2.4	2.2	2.2	-0.1	-4.35
4/25/2023	LANKA IOC PLC	LIOC.N0000	139002	186	170.25	170.25	174	168	169	-1.25	-0.73
4/25/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4331	15	143.25	141.25	144	141	141.25	-2	-1.4
4/25/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	17160	11	12.4	12.2	12.5	12.1	12.5	0.1	0.81
4/25/2023	LANKA TILES PLC	TILE.N0000	110054	120	44.8	45.9	45.9	43.8	43.8	-1	-2.23
4/25/2023	LANKA VENTURES PLC	LVEN.N0000	57	2	37.1	37.1	37.1	37.1	37.1	0	0
4/25/2023	LANKA WALLTILE PLC	LWL.N0000	53294	156	49.6	49.5	49.8	48.2	48.3	-1.3	-2.62
4/25/2023	LANKEM CEYLON PLC	LCEY.N0000	630	9	83.5	76.2	80	75.1	78.4	-5.1	-6.11
4/25/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	36681	66	25.2	25.6	25.6	24.2	24.5	-0.7	-2.78
4/25/2023	LAUGFS GAS PLC	LGL.N0000	3156	22	25.9	25.2	26	25.2	25.5	-0.4	-1.54
4/25/2023	LAUGFS GAS PLC	LGL.X0000	8650	12	19.7	18.2	19.4	18.1	18.3	-1.4	-7.11
4/25/2023	LAUGFS POWER PLC	LPL.X0000	1300	6	6.8	6.7	6.7	6.6	6.6	-0.2	-2.94
4/25/2023	LAUGFS POWER PLC	LPL.N0000	1221	11	8.8	8.5	8.6	8.4	8.5	-0.3	-3.41
4/25/2023	LAXAPANA BATTERIES PLC	LITE.N0000	1009	3	13	13.1	13.1	13	13.1	0.1	0.77
4/25/2023	LB FINANCE PLC	LFIN.N0000	100402	82	54	54	54	50	51.7	-2.3	-4.26
4/25/2023	LEE HEDGES PLC	SHAW.N0000	10	1	85.9	80	80	80	85.9	0	0
4/25/2023	LION BREWERY (CEYLON) PLC	LION.N0000	12	5	701	700	700	699	701	0	0
4/25/2023	LOLC FINANCE PLC	LOFC.N0000	1991318	281	5.7	5.8	5.9	5.7	5.8	0.1	1.75
4/25/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	44109	18	6.6	6.5	6.9	6.5	6.7	0.1	1.52
4/25/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	3462	8	7.7	8	8	7.9	7.9	0.2	2.6
4/25/2023	LUMINEX PLC	LUMX.N0000	50	2	7	7.2	7.2	7.2	7	0	0
4/25/2023	MACKWOODS ENERGY PLC	MEL.N0000	155	5	2.2	2.2	2.2	2.1	2.2	0	0
4/25/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	11	2	11.6	11.6	11.6	11.1	11.6	0	0
4/25/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	100	2	36.1	35.6	35.6	35	35	-1.1	-3.05
4/25/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	60	3	14	13.5	14	13.5	14	0	0
4/25/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	2	2	77.5	64.7	69.3	64.7	77.5	0	0
4/25/2023	MARAWILA RESORTS PLC	MARA.N0000	78676	17	2.3	2.3	2.3	2.2	2.3	0	0
4/25/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	2550	10	36.1	36.3	37.9	36.1	36.2	0.1	0.28
4/25/2023	MELSTACORP PLC	MELS.N0000	760228	127	55	55	55.2	54.2	55	0	0
4/25/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	17207	17	3.5	3.5	3.7	3.5	3.5	0	0
4/25/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	2162	8	3	2.9	3	2.9	3	0	0
4/25/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	9001	3	1.1	1.1	1.2	1.1	1.1	0	0
4/25/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	25	5	9.4	9.5	9.5	9.5	9.4	0	0
4/25/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1040	12	365	370	374	365.25	366.5	1.5	0.41
4/25/2023	NATION LANKA FINANCE PLC	CSF.N0000	604	6	0.4	0.5	0.5	0.4	0.5	0.1	25
4/25/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	58289	75	44.2	44.2	44.9	44	44.8	0.6	1.36
4/25/2023	NATIONS TRUST BANK PLC	NTB.X0000	21	4	54.9	61.9	61.9	60	54.9	0	0
4/25/2023	NATIONS TRUST BANK PLC	NTB.N0000	57160	29	61.3	61	61	60	60.5	-0.8	-1.31
4/25/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	28806	12	5.7	5.6	5.7	5.6	5.6	-0.1	-1.75
4/25/2023	NESTLE LANKA PLC	NEST.N0000	651	60	1095	1097	1140	1097	1102	7	0.64
4/25/2023	ODEL PLC	ODEL.N0000	1301	8	17	16.2	16.2	16	16	-1	-5.88
4/25/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	52016	42	15.8	15.9	16.4	15.7	16	0.2	1.27
4/25/2023	PALM GARDEN HOTELS PLC	PALM.N0000	15139	17	58.5	55.6	58	54.8	55.5	-3	-5.13
4/25/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	38935	31	11.4	11.4	11.5	11.3	11.4	0	0
4/25/2023	PANASIAN POWER PLC	PAP.N0000	167276	52	3.2	3.3	3.3	3.2	3.2	0	0
4/25/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	11	2	30	30	30	29.9	30	0	0
4/25/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	27163	20	21.1	22	22	20.7	21.4	0.3	1.42
4/25/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	135298	57	7.7	7.6	7.7	7.4	7.5	-0.2	-2.6
4/25/2023	PGP GLASS CEYLON PLC	GLAS.N0000	141101	96	20.2	20.3	20.3	19.4	19.5	-0.7	-3.47
4/25/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	219158	105	7.9	7.9	7.9	7.6	7.7	-0.2	-2.53
4/25/2023	PRINTCARE PLC	CARE.N0000	5799	30	49.6	49.6	51	49	49.1	-0.5	-1.01
4/25/2023	R I L PROPERTY PLC	RIL.N0000	5691023	127	5.4	5.5	5.6	5.2	5.3	-0.1	-1.85
4/25/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	700	1	26.8	27	27	27	27	0.2	0.75
4/25/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	76803	29	6.8	6.9	7	6.7	7	0.2	2.94
4/25/2023	RAMBODA FALLS PLC	RFL.N0000	200	3	28.7	30.5	30.5	28.6	28.6	-0.1	-0.35
4/25/2023	REGNIS (LANKA) PLC	REG.N0000	65	2	43.5	44.8	44.8	44.8	43.5	0	0
4/25/2023	RENUKA AGRI FOODS PLC	RAL.N0000	311225	90	5.1	5.1	5.2	5	5	-0.1	-1.96
4/25/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	1	1	350.5	379.75	379.75	379.75	350.5	0	0
4/25/2023	RENUKA FOODS PLC	COCO.X0000	1000	7	16.2	16.2	16.2	15.3	15.3	-0.9	-5.56
4/25/2023	RENUKA FOODS PLC	COCO.N0000	2058	10	21.6	20.5	21	20.4	20.5	-1.1	-5.09
4/25/2023	RENUKA HOLDINGS PLC	RHL.N0000	50051	17	13.2	13.6	13.6	12.9	13.1	-0.1	-0.76
4/25/2023	RENUKA HOLDINGS PLC	RHL.X0000	5	1	11.5	11.4	11.4	11.4	11.5	0	0
4/25/2023	RENUKA HOTELS PLC	RCH.N0000	26800	32	72	72.3	72.4	72	72.3	0.3	0.42
4/25/2023	RESUS ENERGY PLC	HPWR.N0000	10270	29	13	12.9	12.9	12.5	12.5	-0.5	-3.85
4/25/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	564442	74	20.3	20.4	20.4	19.9	20	-0.3	-1.48
4/25/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1005	18	577	572.5	577	572.5	575	-2	-0.35
4/25/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	194161	166	28.1	28	28.1	27.1	27.9	-0.2	-0.71
4/25/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	17200	13	27	26	27	26	27	0	0
4/25/2023	SAMPATH BANK PLC	SAMP.N0000	240351	219	50	50.1	50.1	49	49	-1	-2
4/25/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3127	11	25.7	25.7	25.7	25.1	25.7	0	0
4/25/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	9229	5	11.1	10.9	11.3	10.9	11.2	0.1	0.9
4/25/2023	SATHOSA MOTORS PLC	SMOT.N0000	55	2	150.25	154.75	155	154.75	150.25	0	0
4/25/2023	SERENDIB HOTELS PLC	SHOT.X0000	192667	61	7.6	7.4	7.6	7.2	7.4	-0.2	-2.63
4/25/2023	SERENDIB HOTELS PLC	SHOT.N0000	127317	19	10.9	10.4	10.8	10.4	10.6	-0.3	-2.75
4/25/2023	SERENDIB LAND PLC	SLND.N0000	2	2	1319.5	1309	1309.75	1309	1319.5	0	0
4/25/2023	SEYLAN BANK PLC	SEYB.X0000	44191	41	20.6	20.6	21	20.4	21	0.4	1.94
4/25/2023	SEYLAN BANK PLC	SEYB.N0000	15793	17	32.5	32.3	32.3	32	32	-0.5	-1.54
4/25/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	8176	24	12.1	12.1	12.1	11.9	12	-0.1	-0.83
4/25/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	11	3	1317.75	1008	1199	1008	1317.75	0	0
4/25/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	73276	47	6.7	6.8	6.9	6.5	6.6	-0.1	-1.49
4/25/2023	SIERRA CABLES PLC	SIRA.N0000	97585	29	11.6	11.4	11.4	11.2	11.3	-0.3	-2.59
4/25/2023	SINGER (SRI LANKA) PLC	SINS.N0000	61588	29	15	14.5	15.5	14.1	14.5	-0.5	-3.33
4/25/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	8495	8	12.3	12.2	12.4	12	12.4	0.1	0.81
4/25/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	158	11	33.4	35.7	35.7	32.1	32.7	-0.7	-2.1
4/25/2023	SMB FINANCE PLC	SEMB.X0000	118133	12	0.3	0.2	0.3	0.2	0.3	0	0
4/25/2023	SMB FINANCE PLC	SEMB.N0000	208715	35	0.7	0.7	0.7	0.6	0.7	0	0
4/25/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1840116	478	9.4	9.7	9.9	9.3	9.7	0.3	3.19
4/25/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	3721	8	8.1	8.1	8.5	8	8	-0.1	-1.23
4/25/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	244232	478	74.4	74.4	76.5	70	71	-3.4	-4.57
4/25/2023	SRI LANKA TELECOM PLC	SLTL.N0000	69251	148	94.9	95	95	91.6	93.1	-1.8	-1.9
4/25/2023	STANDARD CAPITAL PLC	SING.N0000	133	7	37.1	39	39	38.6	38.6	1.5	4.04
4/25/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	29367	32	43.6	43	43.7	43	43.7	0.1	0.23
4/25/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	68460	29	15.6	15.6	15.8	15.4	15.6	0	0
4/25/2023	TAL LANKA HOTELS PLC	TAJ.N0000	310	4	16	15.9	15.9	15.9	15.9	-0.1	-0.63
4/25/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	22658	74	89.4	89	91	88.1	90.3	0.9	1.01
4/25/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2779	22	45	45	45	43.5	44.5	-0.5	-1.11
4/25/2023	TEEJAY LANKA PLC	TJL.N0000	1035440	51	33.9	33.9	34	33.7	34	0.1	0.29
4/25/2023	TESS AGRO PLC	TESS.X0000	14401	9	0.8	0.8	0.9	0.7	0.8	0	0
4/25/2023	TESS AGRO PLC	TESS.N0000	274166	28	1.1	1	1.1	1	1.1	0	0
4/25/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1005	3	27.1	27.1	27.1	27	27	-0.1	-0.37
4/25/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	25592	25	26	27	27	25.5	25.8	-0.2	-0.77
4/25/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	422291	13	21.5	20.5	21.5	20.5	21.3	-0.2	-0.93
4/25/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	3335	14	7.7	7.8	7.8	7.5	7.5	-0.2	-2.6
4/25/2023	THE KINGSBURY PLC	SERV.N0000	14617	8	9.9	9.8	9.8	9.6	9.6	-0.3	-3.03
4/25/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	2165	20	110.5	112	112	109.5	110	-0.5	-0.45
4/25/2023	THREE ACRE FARMS PLC	TAFL.N0000	17490	45	140.75	141.75	141.75	137	139.75	-1	-0.71
4/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	215310	102	48.5	50	50	46.9	47	-1.5	-3.09
4/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	37720	48	46.5	46.5	46.9	46.2	46.5	0	0
4/25/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	212	11	76.5	76.5	76.5	75	75.4	-1.1	-1.44
4/25/2023	UNION ASSURANCE PLC	UAL.N0000	59	3	31.7	32.7	32.7	32.5	31.7	0	0
4/25/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	48521	27	9	8.8	8.9	8.5	8.5	-0.5	-5.56
4/25/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	4	1	698.75	689	689	689	698.75	0	0
4/25/2023	UNISYST ENGINEERING PLC	ALUF.N0000	20001	9	5.6	5.6	6	5.5	5.5	-0.1	-1.79
4/25/2023	VALLIBEL FINANCE PLC	VFIN.N0000	44373	32	30.9	31	31.5	29.5	30.6	-0.3	-0.97
4/25/2023	VALLIBEL ONE PLC	VONE.N0000	53445	101	37	37.2	37.2	36.1	37	0	0
4/25/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	37882	41	6.8	6.7	6.8	6.6	6.7	-0.1	-1.47
4/25/2023	VIDULLANKA PLC	VLL.X0000	5000	3	4.4	4.6	4.6	4.5	4.5	0.1	2.27
4/25/2023	VIDULLANKA PLC	VLL.N0000	79925	16	6	5.9	6	5.9	5.9	-0.1	-1.67
4/25/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	261480	17	3	2.9	3	2.8	2.9	-0.1	-3.33
4/25/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	21406	93	75.5	76.6	76.8	74.9	75	-0.5	-0.66
4/25/2023	WINDFORCE PLC	WIND.N0000	8404298	33	16.5	16.5	17	16.5	16.5	0	0
4/25/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	400	1	130.5	135	135	135	135	4.5	3.45

Colombo stock exchange daily share trading statistics Summary-25st of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-25st of April-2023

Colombo Stock Exchange-Daily Market Summary 26.04.2023

Colombo Stock Exchange-Daily Market Summary 25.04.2023

admin

Leave a Reply Cancel reply