Colombo stock exchange daily share trading statistics Summary-25th of January-2023

MARKET STATISTICS AS OF JAN 25, 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 (%)
1/25/2023	ABANS ELECTRICALS PLC	ABAN.N0000	53	4	163.5	170	170	169	163.5	0	0
1/25/2023	ACCESS ENGINEERING PLC	AEL.N0000	272272	96	11.1	11	11.4	10.8	11.3	0.2	1.8
1/25/2023	ACL CABLES PLC	ACL.N0000	325654	571	78	78	80.6	75	80.1	2.1	2.69
1/25/2023	ACL PLASTICS PLC	APLA.N0000	658	13	375	394.25	394.25	375.25	392.5	17.5	4.67
1/25/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	311839	84	7	7	7.3	7	7	0	0
1/25/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	18966	52	34.4	34.3	34.3	33.6	33.9	-0.5	-1.45
1/25/2023	AGSTAR PLC	AGST.N0000	48945510	1354	15.5	16	16.7	15.8	16	0.5	3.23
1/25/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	430	11	54	53.5	53.9	53.5	53.7	-0.3	-0.56
1/25/2023	AITKEN SPENCE PLC	SPEN.N0000	1890	5	140	139	140	139	140	0	0
1/25/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3841	23	59	58.7	59	57.6	58.3	-0.7	-1.19
1/25/2023	ALUMEX PLC	ALUM.N0000	404240	133	7	7.1	7.1	6.9	7	0	0
1/25/2023	AMANA BANK PLC	ABL.N0000	1356765	194	3	3	3.1	3	3	0	0
1/25/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	100	1	36	35	35	35	35	-1	-2.78
1/25/2023	AMANA TAKAFUL PLC	ATL.N0000	240	6	12.1	12.1	12.1	12	12	-0.1	-0.83
1/25/2023	AMBEON CAPITAL PLC	TAP.N0000	140550	46	11.3	11.6	11.6	11.1	11.3	0	0
1/25/2023	AMBEON HOLDINGS PLC	GREG.N0000	310	6	35.8	36.9	36.9	35.3	35.5	-0.3	-0.84
1/25/2023	ARPICO INSURANCE PLC	AINS.N0000	107	2	20.8	20	20	20	20	-0.8	-3.85
1/25/2023	ASIA ASSET FINANCE PLC	AAF.N0000	51	3	8.4	8.4	8.5	8.3	8.4	0	0
1/25/2023	ASIA CAPITAL PLC	ACAP.N0000	63711	29	4	4.4	4.4	4	4	0	0
1/25/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	149128	53	4.4	4.4	4.4	4.1	4.2	-0.2	-4.55
1/25/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	104312	27	35	36.5	39.4	36.5	36.6	1.6	4.57
1/25/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	34779	46	25.9	26.5	27.5	25.8	26.8	0.9	3.47
1/25/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1060	4	13	13.1	13.3	12.9	12.9	-0.1	-0.77
1/25/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	70002	35	7.4	7.2	7.7	7.2	7.4	0	0
1/25/2023	B P P L HOLDINGS PLC	BPPL.N0000	430	8	22.8	23	23	22.6	22.8	0	0
1/25/2023	BAIRAHA FARMS PLC	BFL.N0000	3370	17	149	146.5	153	146.5	148.5	-0.5	-0.34
1/25/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	209	9	84	80	86	80	83.2	-0.8	-0.95
1/25/2023	BERUWALA RESORTS PLC	BERU.N0000	6929	10	1.3	1.4	1.4	1.3	1.4	0.1	7.69
1/25/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	50043	82	58.1	58.4	60	58	58.5	0.4	0.69
1/25/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	26086	28	50	48.1	53	48.1	51.8	1.8	3.6
1/25/2023	BROWN & COMPANY PLC	BRWN.N0000	17448	60	124.5	125	127.25	122	125.75	1.25	1
1/25/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	52620	50	12	12	12	11	11.4	-0.6	-5
1/25/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5346855	446	7	7	7.1	6.8	7	0	0
1/25/2023	BUKIT DARAH PLC	BUKI.N0000	192	5	298.5	295	310	295	295.25	-3.25	-1.09
1/25/2023	C I C HOLDINGS PLC	CIC.N0000	24371	31	84.1	84.2	84.3	83	83.6	-0.5	-0.59
1/25/2023	C I C HOLDINGS PLC	CIC.X0000	12866	25	57	57	57.8	56.3	56.6	-0.4	-0.7
1/25/2023	C M HOLDINGS PLC	COLO.N0000	45	8	70	75	76.3	75	70	0	0
1/25/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	30	1	26.4	24.2	24.2	24.2	26.4	0	0
1/25/2023	C. W. MACKIE PLC	CWM.N0000	3609	12	78.1	79.9	79.9	78	78.2	0.1	0.13
1/25/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1934176	468	31.4	32	32.4	31	31.9	0.5	1.59
1/25/2023	CARGILLS (CEYLON) PLC	CARG.N0000	40	4	220	225	225	220.5	220	0	0
1/25/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	265	20	45.2	45.8	48.7	45.3	46.7	1.5	3.32
1/25/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	50049	24	63.2	63.3	63.3	63	63	-0.2	-0.32
1/25/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	15183	53	66.1	65	66.9	61.5	62.6	-3.5	-5.3
1/25/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1523	17	1048.75	1050	1050	1016	1038.75	-10	-0.95
1/25/2023	CEYLINCO INSURANCE PLC	CINS.N0000	21	5	2100	2149.75	2149.75	2050	2100	0	0
1/25/2023	CEYLON COLD STORES PLC	CCS.N0000	18828	15	37.8	37.8	37.8	37.6	37.7	-0.1	-0.26
1/25/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	30377	65	78	76.1	77	75.5	75.9	-2.1	-2.69
1/25/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1014	16	65	66.9	67	66.7	66.7	1.7	2.62
1/25/2023	CEYLON HOSPITALS PLC	CHL.N0000	1254	13	131.5	132	144	132	136	4.5	3.42
1/25/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	9108	13	16.8	16.8	17.6	16.8	16.9	0.1	0.6
1/25/2023	CEYLON INVESTMENT PLC	CINV.N0000	510	2	31.5	33.5	33.5	33.4	33.5	2	6.35
1/25/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1406	7	4.3	4.4	4.5	4.4	4.4	0.1	2.33
1/25/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	6782	19	618	605.75	619.75	605	609.5	-8.5	-1.38
1/25/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	73689	94	101.75	102.5	103	101.25	102.75	1	0.98
1/25/2023	CHRISSWORLD PLC	CWL.N0000	21416	88	13.7	14	14.8	13.7	14.1	0.4	2.92
1/25/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1	1	57.5	56	56	56	57.5	0	0
1/25/2023	CITRUS LEISURE PLC	REEF.N0000	35726	20	6.4	6.5	6.5	6.2	6.3	-0.1	-1.56
1/25/2023	Co-operative Insurance Company PLC	COOP.N0000	359796	82	3.6	3.8	3.8	3.6	3.6	0	0
1/25/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	20	3	810	760	760	760	810	0	0
1/25/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	8	4	57.9	59.4	59.4	59.2	57.9	0	0
1/25/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	370	6	67.4	67.8	67.9	67.8	67.8	0.4	0.59
1/25/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	306	2	130.75	134.75	134.75	134.75	134.75	4	3.06
1/25/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3449	9	20.3	19.8	20	19.5	19.8	-0.5	-2.46
1/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	24685	85	56	56	56.5	55	55.6	-0.4	-0.71
1/25/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3186	16	44.9	44.8	44.8	43.6	43.7	-1.2	-2.67
1/25/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	291	7	24.1	24.5	25.8	23.5	25.5	1.4	5.81
1/25/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	16	4	100	99.9	100	99.9	100	0	0
1/25/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	401	12	1300	1276	1299.75	1275	1275.25	-24.75	-1.9
1/25/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	109831	61	25.3	26.1	26.2	25.5	25.8	0.5	1.98
1/25/2023	DFCC BANK PLC	DFCC.N0000	1365	11	33.6	35	35	33.1	33.8	0.2	0.6
1/25/2023	DIALOG AXIATA PLC	DIAL.N0000	85915	42	9.3	9.2	9.3	9.1	9.2	-0.1	-1.08
1/25/2023	DIALOG FINANCE PLC	CALF.N0000	1	1	73.6	79.5	79.5	79.5	73.6	0	0
1/25/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2271	10	560.25	559	569	552	559.25	-1	-0.18
1/25/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1089.25	1075	1075	1075	1089.25	0	0
1/25/2023	DIPPED PRODUCTS PLC	DIPD.N0000	208334	189	29.9	30.4	30.9	29.6	29.9	0	0
1/25/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	66051	17	13.7	13.7	13.8	13.5	13.5	-0.2	-1.46
1/25/2023	DOLPHIN HOTELS PLC	STAF.N0000	63430	45	32.1	31.4	33	31.4	32.1	0	0
1/25/2023	E - CHANNELLING PLC	ECL.N0000	7602	11	13.5	13.9	14	13	13	-0.5	-3.7
1/25/2023	E B CREASY & COMPANY PLC	EBCR.N0000	6202	10	20.5	20.1	20.1	20	20	-0.5	-2.44
1/25/2023	E M L CONSULTANTS PLC	EML.N0000	16807	19	4.2	4.4	4.4	4.2	4.3	0.1	2.38
1/25/2023	EAST WEST PROPERTIES PLC	EAST.N0000	21011	11	7.7	7.9	8	7.8	8	0.3	3.9
1/25/2023	EASTERN MERCHANTS PLC	EMER.N0000	111008	64	10.2	10.6	10.6	10.1	10.5	0.3	2.94
1/25/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	38580	36	17	16.9	16.9	16.6	16.9	-0.1	-0.59
1/25/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	6051	19	84.1	85.9	85.9	84	85.9	1.8	2.14
1/25/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1838549	356	14	14.1	14.7	13.8	14.4	0.4	2.86
1/25/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	574935	566	195.75	196	196.5	189	191.25	-4.5	-2.3
1/25/2023	EXTERMINATORS PLC	EXT.N0000	1253	4	7.4	7.5	7.8	7.5	7.5	0.1	1.35
1/25/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	817619	322	39.1	39.5	40	38.1	39.6	0.5	1.28
1/25/2023	First Capital Treasuries PLC	FCT.N0000	856780	283	26.3	27	27	25.8	26.5	0.2	0.76
1/25/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	49662	47	12.4	12.5	12.8	12.1	12.5	0.1	0.81
1/25/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	284804	67	18	17.1	18.5	17	17.2	-0.8	-4.44
1/25/2023	GESTETNER OF CEYLON PLC	GEST.N0000	431	13	74.9	77	77.5	65	66.4	-8.5	-11.35
1/25/2023	GOOD HOPE PLC	GOOD.N0000	5	1	1246.25	1248	1248	1248	1246.25	0	0
1/25/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2	2	50	53.8	53.8	53.6	50	0	0
1/25/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4000	4000	4000	4000	0	0
1/25/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1792	13	74.9	74.8	74.9	74	74.9	0	0
1/25/2023	HATTON NATIONAL BANK PLC	HNB.N0000	100349	49	83.4	84	85	82.6	83.6	0.2	0.24
1/25/2023	HATTON PLANTATIONS PLC	HPL.N0000	11521	37	25.4	24.2	25.5	24	24.3	-1.1	-4.33
1/25/2023	HAYCARB PLC	HAYC.N0000	22610	78	55.2	55.5	56	54.1	54.6	-0.6	-1.09
1/25/2023	HAYLEYS FABRIC PLC	MGT.N0000	52669	67	23.4	23.5	23.5	22.8	23.5	0.1	0.43
1/25/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1255	5	57	57.8	57.8	56	57.1	0.1	0.18
1/25/2023	HAYLEYS LEISURE PLC	CONN.N0000	600	2	21.7	20.5	21.7	20.5	21.7	0	0
1/25/2023	HAYLEYS PLC	HAYL.N0000	317655	342	72.2	73	74.5	72	73.3	1.1	1.52
1/25/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	555657	160	8.7	8.7	8.8	8.4	8.5	-0.2	-2.3
1/25/2023	HEMAS HOLDINGS PLC	HHL.N0000	75477	39	59.9	59	60.5	58.2	59.5	-0.4	-0.67
1/25/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	24199	12	5	5	5	5	5	0	0
1/25/2023	HNB ASSURANCE PLC	HASU.N0000	15193	15	45	45	45	44.7	45	0	0
1/25/2023	HNB FINANCE PLC	HNBF.N0000	30640	37	5	5.4	5.4	5	5.2	0.2	4
1/25/2023	HNB FINANCE PLC	HNBF.X0000	1	1	4.5	4.5	4.5	4.5	4.5	0	0
1/25/2023	HORANA PLANTATIONS PLC	HOPL.N0000	105644	40	67.6	66	70	66	67.3	-0.3	-0.44
1/25/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	3108	27	32.2	32.2	33.2	31	31.1	-1.1	-3.42
1/25/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	70	1	26.3	26.6	26.6	26.6	26.3	0	0
1/25/2023	hSenid Business Solutions PLC	HBS.N0000	19694	19	17.1	17.1	17.2	17	17.1	0	0
1/25/2023	HUNAS HOLDINGS PLC	HUNA.N0000	26834	61	27.5	27	27	25	25.4	-2.1	-7.64
1/25/2023	HUNTER & COMPANY PLC	HUNT.N0000	31	3	603.75	602	602	602	603.75	0	0
1/25/2023	HVA FOODS PLC	HVA.N0000	24054	16	4.1	4.3	4.3	3.9	3.9	-0.2	-4.88
1/25/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	675082	30	0.4	0.4	0.4	0.3	0.4	0	0
1/25/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	16992	30	31.7	32	32.4	31.5	31.9	0.2	0.63
1/25/2023	JAT HOLDINGS PLC	JAT.N0000	3552	11	13	13.3	13.3	13	13.1	0.1	0.77
1/25/2023	JETWING SYMPHONY PLC	JETS.N0000	70369	28	6.9	7	7	6.8	6.9	0	0
1/25/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	264927	68	137.75	137.5	139	137.25	138	0.25	0.18
1/25/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	83951	16	17	17	17.2	17	17.1	0.1	0.59
1/25/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1756	15	25.1	24.5	25.5	24.4	25	-0.1	-0.4
1/25/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	6374	13	8.8	9	9	8.7	8.8	0	0
1/25/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	17	4	170	180	180	179.75	170	0	0
1/25/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	23	4	136.5	141	141	140	136.5	0	0
1/25/2023	KELANI CABLES PLC	KCAB.N0000	8473	47	270.5	266	277	265.5	269.5	-1	-0.37
1/25/2023	KELANI TYRES PLC	TYRE.N0000	2488	18	61.3	61.3	62.5	60	61.1	-0.2	-0.33
1/25/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10420	44	81.2	82.9	82.9	80.9	81.3	0.1	0.12
1/25/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	236698	78	7.6	7.8	7.8	7.4	7.8	0.2	2.63
1/25/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	121	5	379.5	374.75	375	374	374.25	-5.25	-1.38
1/25/2023	L O L C HOLDINGS PLC	LOLC.N0000	191037	634	425.5	428.75	459	420	447.25	21.75	5.11
1/25/2023	L V L ENERGY FUND PLC	LVEF.N0000	4256	13	5.8	5.8	5.8	5.7	5.8	0	0
1/25/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	329	10	16.2	16.1	16.5	16	16.4	0.2	1.23
1/25/2023	LANKA CERAMIC PLC	CERA.N0000	9	1	100.25	102	102	102	100.25	0	0
1/25/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	42100	20	2.4	2.5	2.5	2.3	2.3	-0.1	-4.17
1/25/2023	LANKA IOC PLC	LIOC.N0000	1105634	1202	191.25	196.25	205	195	202	10.75	5.62
1/25/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1043	13	131	132	133	129.25	131.25	0.25	0.19
1/25/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	141109	60	13	12.9	13.2	12.4	12.5	-0.5	-3.85
1/25/2023	LANKA TILES PLC	TILE.N0000	215810	151	45.3	45.5	47	45.3	46.4	1.1	2.43
1/25/2023	LANKA VENTURES PLC	LVEN.N0000	3	1	34.1	34	34	34	34.1	0	0
1/25/2023	LANKA WALLTILE PLC	LWL.N0000	97325	119	53.2	54	57	53.5	54.4	1.2	2.26
1/25/2023	LANKEM CEYLON PLC	LCEY.N0000	10	1	94.3	94.7	94.7	94.7	94.3	0	0
1/25/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	96512	53	34	34.1	34.1	33.3	33.4	-0.6	-1.76
1/25/2023	LAUGFS GAS PLC	LGL.X0000	340	2	12.2	12.1	12.1	12	12	-0.2	-1.64
1/25/2023	LAUGFS GAS PLC	LGL.N0000	401	3	19.3	19.3	19.3	19.3	19.3	0	0
1/25/2023	LAUGFS POWER PLC	LPL.X0000	1230	6	6.8	6.8	7.1	6.8	6.9	0.1	1.47
1/25/2023	LAXAPANA BATTERIES PLC	LITE.N0000	20300	19	13.2	13.2	13.4	13	13	-0.2	-1.52
1/25/2023	LB FINANCE PLC	LFIN.N0000	19370	22	42.1	42.5	42.5	41.6	42	-0.1	-0.24
1/25/2023	LOLC FINANCE PLC	LOFC.N0000	6159839	968	6.7	6.7	6.9	6.5	6.7	0	0
1/25/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	344763	44	7	7.2	7.2	7	7	0	0
1/25/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1150	5	8.7	8.7	8.7	8.5	8.6	-0.1	-1.15
1/25/2023	LUMINEX PLC	LUMX.N0000	5000	3	7.8	7.8	7.8	7.8	7.8	0	0
1/25/2023	MACKWOODS ENERGY PLC	MEL.N0000	22734	23	2.3	2.3	2.4	2.3	2.4	0.1	4.35
1/25/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	600	2	11.3	11.3	11.3	11.2	11.3	0	0
1/25/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	67	3	36	36.3	36.3	35.6	36	0	0
1/25/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7077	10	12.5	12.5	12.7	12.3	12.5	0	0
1/25/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	6611	17	79.9	78	79.9	77.8	78.3	-1.6	-2
1/25/2023	MARAWILA RESORTS PLC	MARA.N0000	165783	32	2.2	2.2	2.3	2.1	2.1	-0.1	-4.55
1/25/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	10162	17	45.4	46	46	44	45	-0.4	-0.88
1/25/2023	MELSTACORP PLC	MELS.N0000	2592070	346	48.5	48.5	52	48.5	50.9	2.4	4.95
1/25/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	53529	38	3.7	3.7	3.8	3.5	3.6	-0.1	-2.7
1/25/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	15289	15	3.6	3.5	3.5	3.4	3.4	-0.2	-5.56
1/25/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	40	1	1.1	1.2	1.2	1.2	1.1	0	0
1/25/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	8317	28	9.2	9.1	9.1	8.8	8.9	-0.3	-3.26
1/25/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1386	9	353.25	355	360	355	359	5.75	1.63
1/25/2023	NATION LANKA FINANCE PLC	CSF.N0000	130186	12	0.5	0.6	0.6	0.5	0.5	0	0
1/25/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	14359	37	35.9	36.2	36.2	35.2	35.8	-0.1	-0.28
1/25/2023	NATIONS TRUST BANK PLC	NTB.N0000	108644	13	50	50	50	48.1	48.9	-1.1	-2.2
1/25/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	8410	13	6.5	6.6	6.6	6.5	6.5	0	0
1/25/2023	NESTLE LANKA PLC	NEST.N0000	5003	4	925	932	932	925	925	0	0
1/25/2023	ORIENT FINANCE PLC	BFN.N0000	30	3	8	7.9	7.9	7.8	8	0	0
1/25/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	26204	11	15.1	15.2	15.2	15	15	-0.1	-0.66
1/25/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1595	25	55.4	57.9	57.9	54.5	54.7	-0.7	-1.26
1/25/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	92584	57	10.8	10.9	10.9	10.5	10.5	-0.3	-2.78
1/25/2023	PANASIAN POWER PLC	PAP.N0000	117227	65	3.4	3.5	3.5	3.3	3.5	0.1	2.94
1/25/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	100	2	29	29.9	29.9	29.7	29.8	0.8	2.76
1/25/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	6726	6	20.2	20.7	20.7	20	20	-0.2	-0.99
1/25/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1143765	140	6.3	6.4	6.4	6.1	6.3	0	0
1/25/2023	PGP GLASS CEYLON PLC	GLAS.N0000	169399	67	15.1	15.1	15.1	14.5	14.7	-0.4	-2.65
1/25/2023	PMF FINANCE PLC	PMB.N0000	80	1	4.4	4.3	4.3	4.3	4.4	0	0
1/25/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	587148	152	7.3	7.3	7.5	7.3	7.4	0.1	1.37
1/25/2023	PRINTCARE PLC	CARE.N0000	13247	23	58.6	60	60	57.8	58.1	-0.5	-0.85
1/25/2023	R I L PROPERTY PLC	RIL.N0000	292438	61	5.6	6	6	5.8	5.8	0.2	3.57
1/25/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1918	12	30.7	27	30.5	27	27.2	-3.5	-11.4
1/25/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	9372	10	5.8	5.8	6	5.8	5.9	0.1	1.72
1/25/2023	RAMBODA FALLS PLC	RFL.N0000	910	4	26.5	27.7	27.7	26	26	-0.5	-1.89
1/25/2023	REGNIS (LANKA) PLC	REG.N0000	541	9	43.8	43.1	43.8	43.1	43.8	0	0
1/25/2023	RENUKA AGRI FOODS PLC	RAL.N0000	89800	42	5.4	5.6	5.6	5.4	5.4	0	0
1/25/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	27	1	366	370	370	370	366	0	0
1/25/2023	RENUKA FOODS PLC	COCO.N0000	559	4	24	23.1	23.1	23	23	-1	-4.17
1/25/2023	RENUKA FOODS PLC	COCO.X0000	300	1	16.7	16.6	16.6	16.6	16.6	-0.1	-0.6
1/25/2023	RENUKA HOLDINGS PLC	RHL.N0000	405	7	14	14	14	13.7	13.7	-0.3	-2.14
1/25/2023	RENUKA HOTELS PLC	RCH.N0000	12015	12	70.1	69	69.2	68.5	68.7	-1.4	-2
1/25/2023	RESUS ENERGY PLC	HPWR.N0000	17035	28	12.2	12.2	12.2	12	12	-0.2	-1.64
1/25/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	41529	45	23.6	24.3	24.5	23.4	23.8	0.2	0.85
1/25/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	25	9	605.25	615	615	615	605.25	0	0
1/25/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	1427580	335	30.2	30.2	31.3	29.7	30.9	0.7	2.32
1/25/2023	SAMPATH BANK PLC	SAMP.N0000	445906	410	42.9	42.2	43	40	42.6	-0.3	-0.7
1/25/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	101	6	216	221.25	221.25	221.25	221.25	5.25	2.43
1/25/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2476	12	23.3	23.1	23.3	23	23.1	-0.2	-0.86
1/25/2023	SATHOSA MOTORS PLC	SMOT.N0000	55	5	136	138.5	138.5	135.5	136	0	0
1/25/2023	SERENDIB HOTELS PLC	SHOT.N0000	1209	14	8.3	8.3	8.4	8.1	8.2	-0.1	-1.2
1/25/2023	SERENDIB HOTELS PLC	SHOT.X0000	314846	38	5.3	5.3	5.5	5.2	5.4	0.1	1.89
1/25/2023	SEYLAN BANK PLC	SEYB.X0000	53832	32	18.5	19	19	18	18.1	-0.4	-2.16
1/25/2023	SEYLAN BANK PLC	SEYB.N0000	5630	16	30	31.1	31.1	29	29.2	-0.8	-2.67
1/25/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	654	10	13	13	13.1	13	13	0	0
1/25/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	37945	24	7.4	7.4	7.5	7.1	7.3	-0.1	-1.35
1/25/2023	SIERRA CABLES PLC	SIRA.N0000	13410	17	9.8	9.8	9.8	9.6	9.8	0	0
1/25/2023	SINGER (SRI LANKA) PLC	SINS.N0000	17859	14	9	8.8	9	8.8	8.9	-0.1	-1.11
1/25/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1346	10	10.3	11	11	9.7	9.8	-0.5	-4.85
1/25/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	21	2	32.6	35.8	35.9	35.8	32.6	0	0
1/25/2023	SINGHE HOSPITALS PLC	SINH.N0000	1361	9	2.7	2.9	2.9	2.7	2.7	0	0
1/25/2023	SMB FINANCE PLC	SEMB.X0000	1751414	33	0.3	0.3	0.4	0.3	0.3	0	0
1/25/2023	SMB FINANCE PLC	SEMB.N0000	744264	11	0.8	0.8	0.9	0.8	0.8	0	0
1/25/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1939050	468	14.4	14.5	15	14.2	14.7	0.3	2.08
1/25/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	28056	26	8.8	9.5	9.5	8.5	8.6	-0.2	-2.27
1/25/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	356823	277	105.5	106	109	104.75	107.25	1.75	1.66
1/25/2023	SRI LANKA TELECOM PLC	SLTL.N0000	137714	106	68	69	70	67.9	68	0	0
1/25/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	31870	61	37.9	38	38.5	37.2	37.5	-0.4	-1.06
1/25/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	6139	24	15.7	15.6	16.5	15.6	15.7	0	0
1/25/2023	TAL LANKA HOTELS PLC	TAJ.N0000	1084	6	16.2	16	16.5	16	16	-0.2	-1.23
1/25/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	11266	26	93.1	93	93	92.2	92.8	-0.3	-0.32
1/25/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	2169	3	63.1	64.8	65	64.8	65	1.9	3.01
1/25/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	104	3	50	50	50	49.1	50	0	0
1/25/2023	TEEJAY LANKA PLC	TJL.N0000	116533	47	33	33	33.5	32.7	33	0	0
1/25/2023	TESS AGRO PLC	TESS.X0000	59187	9	0.9	0.9	0.9	0.8	0.9	0	0
1/25/2023	TESS AGRO PLC	TESS.N0000	81279	23	1.1	1.2	1.2	1.1	1.2	0.1	9.09
1/25/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	61	3	28	28.9	29	28	28	0	0
1/25/2023	THE AUTODROME PLC	AUTO.N0000	36	5	102	110	110	97.2	102	0	0
1/25/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	63498	68	29.2	30	30	28.4	28.8	-0.4	-1.37
1/25/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	4600	3	15.7	15.2	15.2	15	15	-0.7	-4.46
1/25/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	332	8	7.6	7.5	7.8	7.4	7.5	-0.1	-1.32
1/25/2023	THE KINGSBURY PLC	SERV.N0000	10570	6	8.2	8.2	8.4	8.2	8.2	0	0
1/25/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	23763	49	101	102.5	102.5	98.5	98.9	-2.1	-2.08
1/25/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	461	4	1391.25	1300	1450	1300	1430.25	39	2.8
1/25/2023	THREE ACRE FARMS PLC	TAFL.N0000	12	3	125	129.75	129.75	129.75	125	0	0
1/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	87041	53	35.5	35.5	36.1	35.3	36	0.5	1.41
1/25/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	591989	94	27.7	27.6	28.5	27.5	28.2	0.5	1.81
1/25/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1051	10	92.5	92	95.7	90.3	91.3	-1.2	-1.3
1/25/2023	UNION ASSURANCE PLC	UAL.N0000	22171	15	33.1	30.8	33.3	30.8	32	-1.1	-3.32
1/25/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	47208	24	7.2	7.1	7.2	7	7.1	-0.1	-1.39
1/25/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	28	8	581.25	615	620.5	600	581.25	0	0
1/25/2023	UNISYST ENGINEERING PLC	ALUF.N0000	11209	7	6	6	6	5.8	5.9	-0.1	-1.67
1/25/2023	UNITED MOTORS LANKA PLC	UML.N0000	62	3	65	64.8	64.8	64.8	65	0	0
1/25/2023	VALLIBEL FINANCE PLC	VFIN.N0000	14694	29	25.1	25.2	25.9	25.1	25.4	0.3	1.2
1/25/2023	VALLIBEL ONE PLC	VONE.N0000	615259	398	36.3	36.3	38	35.5	37.8	1.5	4.13
1/25/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	79877	54	6.6	6.7	6.7	6.3	6.3	-0.3	-4.55
1/25/2023	VIDULLANKA PLC	VLL.X0000	150	3	4.3	4.3	4.3	4.2	4.2	-0.1	-2.33
1/25/2023	VIDULLANKA PLC	VLL.N0000	11498	17	6	6	6	5.8	5.8	-0.2	-3.33
1/25/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	11061	7	2.6	2.5	2.6	2.5	2.5	-0.1	-3.85
1/25/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	32505	77	74.4	74.5	75	74	74.1	-0.3	-0.4
1/25/2023	WINDFORCE PLC	WIND.N0000	5425	22	16.3	16	16.3	15.8	15.8	-0.5	-3.07

Colombo stock exchange daily share trading statistics Summary-25th of January-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-25th of January-2023

Colombo Stock Exchange-Daily Market Summary 26.01.2023

Colombo Stock Exchange-Daily Market Summary 25.01.2023

admin

Leave a Reply Cancel reply