Colombo stock exchange daily share trading statistics Summary-26th of April-2023

Date	Company Name	Symbol	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
4/26/2023	ABANS ELECTRICALS PLC	ABAN.N0000	814	11	140	140	140	139	139.5	-0.5	-0.36
4/26/2023	ACCESS ENGINEERING PLC	AEL.N0000	676627	133	15	15.2	15.4	14.9	15	0	0
4/26/2023	ACL CABLES PLC	ACL.N0000	109566	149	77.6	78.3	80.5	77.2	77.4	-0.2	-0.26
4/26/2023	ACL PLASTICS PLC	APLA.N0000	387	32	383.5	385	394.75	360	370.75	-12.75	-3.32
4/26/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	1075	4	6.5	6.5	6.5	6.4	6.4	-0.1	-1.54
4/26/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	8990	39	30.6	30.7	30.7	30	30.1	-0.5	-1.63
4/26/2023	AGSTAR PLC	AGST.N0000	298280	109	11.8	12	12.2	11.6	11.8	0	0
4/26/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	1470717	135	59.8	60.2	60.2	59	59.5	-0.3	-0.5
4/26/2023	AITKEN SPENCE PLC	SPEN.N0000	597756	71	135	137	137	135	135	0	0
4/26/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	518	4	64.2	64.9	64.9	64.5	64.5	0.3	0.47
4/26/2023	ALUMEX PLC	ALUM.N0000	1855767	63	8.7	8.7	9	8.7	8.8	0.1	1.15
4/26/2023	AMANA BANK PLC	ABL.N0000	87676	41	2.5	2.5	2.6	2.5	2.6	0.1	4
4/26/2023	AMANA TAKAFUL PLC	ATL.N0000	1958	9	11.3	11.1	11.1	11	11	-0.3	-2.65
4/26/2023	AMBEON CAPITAL PLC	TAP.N0000	157530	43	10	10.1	10.4	10	10	0	0
4/26/2023	AMBEON HOLDINGS PLC	GREG.N0000	1130	6	36.7	35.5	36.7	34.5	36.5	-0.2	-0.54
4/26/2023	ASIA ASSET FINANCE PLC	AAF.N0000	21115	9	8.5	8.5	8.5	8	8	-0.5	-5.88
4/26/2023	ASIA CAPITAL PLC	ACAP.N0000	21173	44	3.9	3.9	4	3.7	4	0.1	2.56
4/26/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	14538	9	4	4	4	3.9	4	0	0
4/26/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	16261	24	40.1	41.4	42	40	40.1	0	0
4/26/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	1750	8	26.5	27.3	27.3	26.5	26.5	0	0
4/26/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	15756	38	13	12.9	13	12.4	12.5	-0.5	-3.85
4/26/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	44	2	8.1	7.8	7.8	7.8	8.1	0	0
4/26/2023	B P P L HOLDINGS PLC	BPPL.N0000	35525	5	21.2	21.1	21.5	21.1	21.1	-0.1	-0.47
4/26/2023	BAIRAHA FARMS PLC	BFL.N0000	340	21	143	144.5	144.5	142	142.5	-0.5	-0.35
4/26/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	12755	15	64.6	64.1	64.8	63.6	64.8	0.2	0.31
4/26/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	5	3	11	11.4	11.4	10.1	11	0	0
4/26/2023	BERUWALA RESORTS PLC	BERU.N0000	3500	4	1.4	1.5	1.5	1.4	1.4	0	0
4/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	825335	54	1	1	1.1	0.9	0.9	-0.1	-10
4/26/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	430203	20	0.4	0.4	0.5	0.3	0.3	-0.1	-25
4/26/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	17328	36	61.9	63	63	60	60.1	-1.8	-2.91
4/26/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	2089	7	41.6	40.8	41.9	40.1	40.1	-1.5	-3.61
4/26/2023	BROWN & COMPANY PLC	BRWN.N0000	1925	28	114.25	114.75	115	113	113.25	-1	-0.88
4/26/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	6422	17	12.5	12.3	12.5	12.2	12.2	-0.3	-2.4
4/26/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2866439	414	5.8	5.9	5.9	5.7	5.8	0	0
4/26/2023	BUKIT DARAH PLC	BUKI.N0000	2	1	380.5	380.75	380.75	380.75	380.5	0	0
4/26/2023	C I C HOLDINGS PLC	CIC.X0000	40653	92	48	48	48	47.5	47.7	-0.3	-0.63
4/26/2023	C I C HOLDINGS PLC	CIC.N0000	8023	26	68	69	69	67.9	68.1	0.1	0.15
4/26/2023	C M HOLDINGS PLC	COLO.N0000	19	4	70	70	70.9	70	70	0	0
4/26/2023	C T HOLDINGS PLC	CTHR.N0000	3	2	184	182	182	170.75	184	0	0
4/26/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	5081	5	25.8	25.3	25.3	25	25.1	-0.7	-2.71
4/26/2023	C. W. MACKIE PLC	CWM.N0000	12581	48	93.4	92	94.5	92	92.5	-0.9	-0.96
4/26/2023	CAPITAL ALLIANCE PLC	CALT.N0000	243898	141	29.7	30.9	30.9	28.6	28.8	-0.9	-3.03
4/26/2023	CARGILLS (CEYLON) PLC	CARG.N0000	25235	6	236.75	240	240	235.25	237	0.25	0.11
4/26/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3	1	50.9	50.9	50.9	50.9	50.9	0	0
4/26/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	36617	30	69.6	70	71	68.2	68.3	-1.3	-1.87
4/26/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	27414	32	83.7	83	85.8	82	82.6	-1.1	-1.31
4/26/2023	CEYLINCO INSURANCE PLC	CINS.N0000	106	7	2148	2148	2150	2148	2148	0	0
4/26/2023	CEYLINCO INSURANCE PLC	CINS.X0000	3566	5	1030	1020	1020	1020	1020	-10	-0.97
4/26/2023	CEYLON COLD STORES PLC	CCS.N0000	14806	14	39.6	40.7	40.8	40	40	0.4	1.01
4/26/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	33603	64	89.3	90	90	89	89	-0.3	-0.34
4/26/2023	CEYLON HOSPITALS PLC	CHL.X0000	1597	6	102	102	102	102	102	0	0
4/26/2023	CEYLON HOSPITALS PLC	CHL.N0000	814	3	135	130	134	130	130.25	-4.75	-3.52
4/26/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	35131	45	20.3	20	20.4	19.6	19.7	-0.6	-2.96
4/26/2023	CEYLON INVESTMENT PLC	CINV.N0000	3146	11	33.3	32.8	33.5	32.3	33.1	-0.2	-0.6
4/26/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	311484	48	4.1	4.2	4.4	4.2	4.2	0.1	2.44
4/26/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	612	18	715.75	725	744	714.75	721.25	5.5	0.77
4/26/2023	CHEMANEX PLC	CHMX.N0000	20301	10	72	72	72.5	72	72	0	0
4/26/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	65990	109	93.6	93.2	93.5	92.9	93	-0.6	-0.64
4/26/2023	CHRISSWORLD PLC	CWL.N0000	1516	9	10.5	11.3	11.3	11.1	11.2	0.7	6.67
4/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	8823	66	199.75	182.5	190	182.25	185	-14.75	-7.38
4/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	728	6	70.3	70	70	66.6	66.7	-3.6	-5.12
4/26/2023	CITRUS LEISURE PLC	REEF.N0000	15051	25	6.1	6.4	6.4	6.2	6.2	0.1	1.64
4/26/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	237	8	48.2	52.1	52.2	50	50.1	1.9	3.94
4/26/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	65	2	63.1	63.1	65.5	63.1	63.1	0	0
4/26/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	520	5	62.5	60.1	60.1	60.1	60.1	-2.4	-3.84
4/26/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	6225	15	18.4	18.4	18.4	18.2	18.3	-0.1	-0.54
4/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	136034	68	57.9	57.8	58.9	57.6	58	0.1	0.17
4/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	26021	60	48.3	48.5	48.9	47.5	47.9	-0.4	-0.83
4/26/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	4242	45	24.9	24.3	25.2	24	24.1	-0.8	-3.21
4/26/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	29	5	99	99	99	98.7	99	0	0
4/26/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	8210	10	20.8	20.8	20.8	20	20.8	0	0
4/26/2023	DFCC BANK PLC	DFCC.N0000	690	11	41.8	41.1	42.8	41	42	0.2	0.48
4/26/2023	DIALOG AXIATA PLC	DIAL.N0000	50652	21	11	11	11	10.8	10.9	-0.1	-0.91
4/26/2023	DIALOG FINANCE PLC	CALF.N0000	100	1	62	60.1	60.1	60.1	60.1	-1.9	-3.06
4/26/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	6058	21	457	460	460	452	452	-5	-1.09
4/26/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	23	5	1012	1074.25	1075	1050	1012	0	0
4/26/2023	DIPPED PRODUCTS PLC	DIPD.N0000	212147	194	27.4	27.6	28	27.4	27.6	0.2	0.73
4/26/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	206760	68	18.1	18.5	18.6	18	18.5	0.4	2.21
4/26/2023	DOLPHIN HOTELS PLC	STAF.N0000	600	5	33	34	34.1	32.2	33	0	0
4/26/2023	E - CHANNELLING PLC	ECL.N0000	34128	36	15.9	16.3	16.3	15.1	15.4	-0.5	-3.14
4/26/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1542	5	19.5	19.6	19.6	19.2	19.2	-0.3	-1.54
4/26/2023	E M L CONSULTANTS PLC	EML.N0000	245597	49	4.3	4.2	4.3	4	4.1	-0.2	-4.65
4/26/2023	EAST WEST PROPERTIES PLC	EAST.N0000	10342	13	9.9	9.8	10.4	9.7	9.7	-0.2	-2.02
4/26/2023	EASTERN MERCHANTS PLC	EMER.N0000	55716	27	9	9.4	9.4	8.9	8.9	-0.1	-1.11
4/26/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	114138	78	16.7	16.8	17.1	16.1	16.2	-0.5	-2.99
4/26/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	660	8	78	79.9	79.9	77.5	77.8	-0.2	-0.26
4/26/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	233084	74	14.6	14.6	14.7	14.4	14.5	-0.1	-0.68
4/26/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	236870	457	159.25	162	164	157.5	158.25	-1	-0.63
4/26/2023	EXTERMINATORS PLC	EXT.N0000	61066	22	8	8.2	8.2	7.5	8	0	0
4/26/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	101401	87	30.3	30	31.9	29	29.6	-0.7	-2.31
4/26/2023	First Capital Treasuries PLC	FCT.N0000	21085	29	22.2	23	23.3	21.9	21.9	-0.3	-1.35
4/26/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	124400	46	14.9	15.1	15.2	14.5	14.9	0	0
4/26/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	55	2	17	17.5	17.5	17.5	17	0	0
4/26/2023	GESTETNER OF CEYLON PLC	GEST.N0000	80	2	65	65	65	65	65	0	0
4/26/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	115	5	45	46.3	47	45	46.2	1.2	2.67
4/26/2023	HATTON NATIONAL BANK PLC	HNB.X0000	928	24	80	80.2	81.9	80.2	81.1	1.1	1.38
4/26/2023	HATTON NATIONAL BANK PLC	HNB.N0000	91768	74	113.75	113.25	116.5	112.5	115	1.25	1.1
4/26/2023	HATTON PLANTATIONS PLC	HPL.N0000	758	5	20	20	20	20	20	0	0
4/26/2023	HAYCARB PLC	HAYC.N0000	38965	56	57.8	58	58	56.5	57.8	0	0
4/26/2023	HAYLEYS FABRIC PLC	MGT.N0000	81603	38	25.4	25.3	25.6	25.1	25.3	-0.1	-0.39
4/26/2023	HAYLEYS FIBRE PLC	HEXP.N0000	9136	36	51.5	51.5	52.6	50	50.2	-1.3	-2.52
4/26/2023	HAYLEYS LEISURE PLC	CONN.N0000	255	2	23	24.3	24.3	23	23	0	0
4/26/2023	HAYLEYS PLC	HAYL.N0000	269492	232	70	70	71.3	69.5	69.6	-0.4	-0.57
4/26/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	93662	61	7.7	7.8	7.8	7.6	7.7	0	0
4/26/2023	HEMAS HOLDINGS PLC	HHL.N0000	7216	29	63.9	64	64	62.9	63.1	-0.8	-1.25
4/26/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	224793	85	5.2	5.4	5.7	5.4	5.4	0.2	3.85
4/26/2023	HNB ASSURANCE PLC	HASU.N0000	5528	42	47.5	47.4	47.4	46	46.3	-1.2	-2.53
4/26/2023	HNB FINANCE PLC	HNBF.N0000	36657	17	4.8	4.8	4.8	4.6	4.7	-0.1	-2.08
4/26/2023	HNB FINANCE PLC	HNBF.X0000	100	1	5	5	5	5	5	0	0
4/26/2023	HORANA PLANTATIONS PLC	HOPL.N0000	4048	8	54.4	53.9	54.3	51.5	51.5	-2.9	-5.33
4/26/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	302	6	32.5	31.6	31.8	31.6	31.8	-0.7	-2.15
4/26/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	118	5	29.6	29.6	29.7	29.6	29.7	0.1	0.34
4/26/2023	hSenid Business Solutions PLC	HBS.N0000	17192	25	14.1	14.2	14.5	14.2	14.2	0.1	0.71
4/26/2023	HUNAS HOLDINGS PLC	HUNA.N0000	131255	26	29.9	27.5	30	27.5	29.9	0	0
4/26/2023	HUNTER & COMPANY PLC	HUNT.N0000	15	3	712	651	651	651	712	0	0
4/26/2023	HVA FOODS PLC	HVA.N0000	30030	20	3.8	3.8	4	3.8	3.8	0	0
4/26/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1506206	22	0.3	0.3	0.4	0.3	0.3	0	0
4/26/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	14355	31	26.9	27	27	26.2	26.4	-0.5	-1.86
4/26/2023	JAT HOLDINGS PLC	JAT.N0000	3008	10	15.8	15.7	16.3	15.7	15.8	0	0
4/26/2023	JETWING SYMPHONY PLC	JETS.N0000	87378	42	7.1	7.1	7.2	7	7.1	0	0
4/26/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	66110	36	138.5	138	139	138	138.25	-0.25	-0.18
4/26/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	517590	32	17.2	17.5	17.7	17.5	17.7	0.5	2.91
4/26/2023	JOHN KEELLS PLC	JKL.N0000	148	5	64.9	65	65	64.5	64.5	-0.4	-0.62
4/26/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	1138	12	19.8	19.9	20	19.8	19.8	0	0
4/26/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	1140	4	8.4	8.5	8.5	8.5	8.5	0.1	1.19
4/26/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	6497	24	132.5	133	133	129.75	130.25	-2.25	-1.7
4/26/2023	KELANI CABLES PLC	KCAB.N0000	807	27	266.25	272	276	260	262.25	-4	-1.5
4/26/2023	KELANI TYRES PLC	TYRE.N0000	765	5	60.9	60.8	60.8	59	59	-1.9	-3.12
4/26/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	2453	22	73.3	72.6	75	72.4	74	0.7	0.95
4/26/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	350	2	21.2	22.1	22.2	22.1	22.1	0.9	4.25
4/26/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	80181	64	6	6.1	6.3	6	6	0	0
4/26/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	5	2	386.25	397.75	397.75	397.75	386.25	0	0
4/26/2023	L O L C HOLDINGS PLC	LOLC.N0000	20627	176	372.5	375	379	368.75	371.5	-1	-0.27
4/26/2023	L V L ENERGY FUND PLC	LVEF.N0000	11515	9	6.9	6.9	6.9	6.9	6.9	0	0
4/26/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	4	3	182	195	195	150.25	182	0	0
4/26/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	20711	21	17.2	17	17.4	16.6	16.9	-0.3	-1.74
4/26/2023	LANKA CERAMIC PLC	CERA.N0000	55	3	100	97.1	100	97	100	0	0
4/26/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	86252	17	2.2	2.3	2.3	2.2	2.3	0.1	4.55
4/26/2023	LANKA IOC PLC	LIOC.N0000	189224	174	169	170.25	173	168	168	-1	-0.59
4/26/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	502	5	141.25	144.25	144.25	141	141	-0.25	-0.18
4/26/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	116400	38	12.5	12.5	12.6	11.9	11.9	-0.6	-4.8
4/26/2023	LANKA TILES PLC	TILE.N0000	102698	100	43.8	43.8	45.8	43.8	43.8	0	0
4/26/2023	LANKA VENTURES PLC	LVEN.N0000	1	1	37.1	39.8	39.8	39.8	37.1	0	0
4/26/2023	LANKA WALLTILE PLC	LWL.N0000	11006	34	48.3	49.9	49.9	48.2	48.6	0.3	0.62
4/26/2023	LANKEM CEYLON PLC	LCEY.N0000	32721	54	78.4	80	80	70	72.9	-5.5	-7.02
4/26/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	237	9	24.5	26.5	26.5	25.7	25.7	1.2	4.9
4/26/2023	LAUGFS GAS PLC	LGL.X0000	14434	22	18.3	19.4	19.7	18	19.4	1.1	6.01
4/26/2023	LAUGFS GAS PLC	LGL.N0000	44979	34	25.5	25.2	26.5	24.8	26.2	0.7	2.75
4/26/2023	LAUGFS POWER PLC	LPL.X0000	250	1	6.6	6.8	6.8	6.8	6.8	0.2	3.03
4/26/2023	LAUGFS POWER PLC	LPL.N0000	15	2	8.5	8.6	8.6	8.6	8.5	0	0
4/26/2023	LAXAPANA BATTERIES PLC	LITE.N0000	18905	28	13.1	13.1	13.3	13	13	-0.1	-0.76
4/26/2023	LB FINANCE PLC	LFIN.N0000	10208	31	51.7	53.4	53.4	51.5	52	0.3	0.58
4/26/2023	LION BREWERY (CEYLON) PLC	LION.N0000	766	7	701	700	700	692	700	-1	-0.14
4/26/2023	LOLC FINANCE PLC	LOFC.N0000	1825046	339	5.8	5.7	5.9	5.7	5.7	-0.1	-1.72
4/26/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	26260	21	6.7	6.8	6.8	6.5	6.6	-0.1	-1.49
4/26/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	5	2	7.9	8	8	8	7.9	0	0
4/26/2023	LUMINEX PLC	LUMX.N0000	1898	3	7	7	7	7	7	0	0
4/26/2023	MACKWOODS ENERGY PLC	MEL.N0000	9593	10	2.2	2.1	2.2	2.1	2.1	-0.1	-4.55
4/26/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	250	4	11.6	11.8	11.8	11.1	11.3	-0.3	-2.59
4/26/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	22	2	35	37.4	37.4	37	35	0	0
4/26/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	5	1	14	14	14	14	14	0	0
4/26/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	650	8	77.5	69.3	77	69.3	76.8	-0.7	-0.9
4/26/2023	MARAWILA RESORTS PLC	MARA.N0000	20627	11	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
4/26/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	4166	6	36.2	40	40	36.5	36.5	0.3	0.83
4/26/2023	MELSTACORP PLC	MELS.N0000	356508	116	55	54.8	55.9	54.2	54.2	-0.8	-1.45
4/26/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	21	2	162.5	175	175	175	162.5	0	0
4/26/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	179721	37	3.5	3.7	3.7	3.5	3.6	0.1	2.86
4/26/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	3	1	3	3	3	3	3	0	0
4/26/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	2030	3	1.1	1.2	1.2	1.1	1.2	0.1	9.09
4/26/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1510	10	366.5	362.5	373	362.5	365	-1.5	-0.41
4/26/2023	NATION LANKA FINANCE PLC	CSF.N0000	120290	16	0.5	0.5	0.5	0.4	0.4	-0.1	-20
4/26/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	115750	54	44.8	44.9	44.9	44	44	-0.8	-1.79
4/26/2023	NATIONS TRUST BANK PLC	NTB.X0000	49	3	54.9	55.5	55.5	55.5	54.9	0	0
4/26/2023	NATIONS TRUST BANK PLC	NTB.N0000	19134	23	60.5	60.6	60.6	60.5	60.5	0	0
4/26/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	59920	12	5.6	5.8	5.8	5.6	5.6	0	0
4/26/2023	NESTLE LANKA PLC	NEST.N0000	2833	26	1102	1105	1130	1105	1126	24	2.18
4/26/2023	ODEL PLC	ODEL.N0000	936	8	16	16.9	16.9	16.7	16.7	0.7	4.38
4/26/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	317	3	27.1	28.4	28.4	27.1	27.1	0	0
4/26/2023	ORIENT FINANCE PLC	BFN.N0000	646410	60	7.7	7.9	8.5	7.5	7.5	-0.2	-2.6
4/26/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	223796	73	16	15.9	16.4	15.8	16	0	0
4/26/2023	PALM GARDEN HOTELS PLC	PALM.N0000	318	4	55.5	56.9	56.9	56.5	56.8	1.3	2.34
4/26/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	52903	39	11.4	11.4	11.4	11.2	11.2	-0.2	-1.75
4/26/2023	PANASIAN POWER PLC	PAP.N0000	1950	2	3.2	3.3	3.3	3.2	3.2	0	0
4/26/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	131	4	30	29.9	32	29.9	30	0	0
4/26/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	21659	40	21.4	21.1	21.5	20.5	20.6	-0.8	-3.74
4/26/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	223306	50	7.5	7.6	7.6	7.4	7.4	-0.1	-1.33
4/26/2023	PGP GLASS CEYLON PLC	GLAS.N0000	582149	70	19.5	19.5	19.7	19.4	19.6	0.1	0.51
4/26/2023	PMF FINANCE PLC	PMB.N0000	100	1	4.6	4.6	4.6	4.6	4.6	0	0
4/26/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	176377	89	7.7	7.8	7.9	7.5	7.6	-0.1	-1.3
4/26/2023	PRINTCARE PLC	CARE.N0000	1129	6	49.1	51	51	50	50	0.9	1.83
4/26/2023	R I L PROPERTY PLC	RIL.N0000	251579	68	5.3	5.4	5.4	5.2	5.3	0	0
4/26/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1189	2	27	28	28	27.1	27.2	0.2	0.74
4/26/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	1110881	73	7	6.8	7.1	6.8	7.1	0.1	1.43
4/26/2023	RAMBODA FALLS PLC	RFL.N0000	740	4	28.6	28.9	28.9	27.3	27.9	-0.7	-2.45
4/26/2023	RENUKA AGRI FOODS PLC	RAL.N0000	597189	177	5	5.1	5.1	4.9	4.9	-0.1	-2
4/26/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	4	3	350.5	379.5	379.5	379.5	350.5	0	0
4/26/2023	RENUKA FOODS PLC	COCO.N0000	3261	14	20.5	20.4	20.4	20	20.1	-0.4	-1.95
4/26/2023	RENUKA FOODS PLC	COCO.X0000	1	1	15.3	15.5	15.5	15.5	15.3	0	0
4/26/2023	RENUKA HOLDINGS PLC	RHL.N0000	627	4	13.1	13.4	13.4	13.1	13.1	0	0
4/26/2023	RENUKA HOTELS PLC	RCH.N0000	11077	7	72.3	72.3	72.3	72.3	72.3	0	0
4/26/2023	RESUS ENERGY PLC	HPWR.N0000	10111	9	12.5	13	13.2	12.9	13	0.5	4
4/26/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	124839	107	20	20.4	20.4	19.8	19.8	-0.2	-1
4/26/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	11673	19	575	598	599	560	578	3	0.52
4/26/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	110343	157	27.9	28	28.5	27.6	27.7	-0.2	-0.72
4/26/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10000	1	27	26.5	26.5	26.5	26.5	-0.5	-1.85
4/26/2023	SAMPATH BANK PLC	SAMP.N0000	238585	240	49	49	49.5	48.2	48.9	-0.1	-0.2
4/26/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	24254	13	25.7	25.3	25.5	25	25	-0.7	-2.72
4/26/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	84404	10	11.2	11.4	11.5	11.1	11.4	0.2	1.79
4/26/2023	SATHOSA MOTORS PLC	SMOT.N0000	3	2	150.25	158.75	168.5	158.75	150.25	0	0
4/26/2023	SELINSING PLC	SELI.N0000	5	3	670	655.25	655.25	655.25	670	0	0
4/26/2023	SERENDIB HOTELS PLC	SHOT.X0000	524802	76	7.4	7.5	7.6	7.1	7.2	-0.2	-2.7
4/26/2023	SERENDIB HOTELS PLC	SHOT.N0000	521	3	10.6	10.8	10.8	10.7	10.7	0.1	0.94
4/26/2023	SERENDIB LAND PLC	SLND.N0000	343	30	1319.5	1317.75	1400	1317.75	1360	40.5	3.07
4/26/2023	SEYLAN BANK PLC	SEYB.N0000	734	12	32	32.1	32.1	31.7	32	0	0
4/26/2023	SEYLAN BANK PLC	SEYB.X0000	12952	25	21	20.9	21.3	20.4	20.5	-0.5	-2.38
4/26/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	46330	45	12	12	12	11.8	11.8	-0.2	-1.67
4/26/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	13	8	1317.75	1195	1200	1195	1317.75	0	0
4/26/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	4135	13	6.6	6.8	6.8	6.5	6.5	-0.1	-1.52
4/26/2023	SIERRA CABLES PLC	SIRA.N0000	4311	12	11.3	12	12	11.3	11.3	0	0
4/26/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	15	3	58	57.5	58	57.5	58	0	0
4/26/2023	SINGER (SRI LANKA) PLC	SINS.N0000	23812	15	14.5	15	15	14.1	14.3	-0.2	-1.38
4/26/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	37474	44	12.4	12.3	12.4	12	12.2	-0.2	-1.61
4/26/2023	SINGHE HOSPITALS PLC	SINH.N0000	622	5	2.6	2.5	2.6	2.5	2.6	0	0
4/26/2023	SMB FINANCE PLC	SEMB.N0000	135224	36	0.7	0.6	0.7	0.6	0.7	0	0
4/26/2023	SMB FINANCE PLC	SEMB.X0000	306719	14	0.3	0.3	0.3	0.2	0.3	0	0
4/26/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4471416	831	9.7	9.8	10.3	9.6	9.7	0	0
4/26/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	2877	12	8	8	8	7.9	8	0	0
4/26/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	526488	405	71	72.1	76.9	70	71.1	0.1	0.14
4/26/2023	SRI LANKA TELECOM PLC	SLTL.N0000	26713	93	93.1	94	94.5	91.8	92	-1.1	-1.18
4/26/2023	STANDARD CAPITAL PLC	SING.N0000	133	17	38.6	41.7	41.7	35	38	-0.6	-1.55
4/26/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	57428	39	43.7	43.7	44	43	43.5	-0.2	-0.46
4/26/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	11965	22	15.6	15.6	15.8	15	15.3	-0.3	-1.92
4/26/2023	TAL LANKA HOTELS PLC	TAJ.N0000	9899	9	15.9	15.9	16	15.9	16	0.1	0.63
4/26/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	13745	71	90.3	88.5	91.9	88.5	90.1	-0.2	-0.22
4/26/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	23084	62	44.5	43.5	44	41	42.1	-2.4	-5.39
4/26/2023	TEEJAY LANKA PLC	TJL.N0000	53799	24	34	34	34	33.7	34	0	0
4/26/2023	TESS AGRO PLC	TESS.X0000	45	1	0.8	0.9	0.9	0.9	0.8	0	0
4/26/2023	TESS AGRO PLC	TESS.N0000	500655	44	1.1	1.1	1.1	1	1	-0.1	-9.09
4/26/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	3051	6	27	27.1	27.8	26.9	27.1	0.1	0.37
4/26/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	58824	49	25.8	26	26.6	25	26.6	0.8	3.1
4/26/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	2600	9	21.3	21.5	21.5	20.5	20.9	-0.4	-1.88
4/26/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	2764	9	7.5	7.9	7.9	7.5	7.6	0.1	1.33
4/26/2023	THE KINGSBURY PLC	SERV.N0000	20150	20	9.6	9.7	10	9.6	9.6	0	0
4/26/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	13545	40	110	111	111	108	109.25	-0.75	-0.68
4/26/2023	THREE ACRE FARMS PLC	TAFL.N0000	8376	20	139.75	139.75	140	139	139	-0.75	-0.54
4/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	113839	75	47	46.9	47.1	46.6	47	0	0
4/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	79202	50	46.5	47	47	46.5	46.5	0	0
4/26/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	41	5	75.4	75.1	78	75.1	75.4	0	0
4/26/2023	UNION ASSURANCE PLC	UAL.N0000	2190	14	31.7	31.6	32.6	31.5	31.7	0	0
4/26/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	397166	65	8.5	8.8	9	8.7	9	0.5	5.88
4/26/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	3	1	698.75	680	680	680	698.75	0	0
4/26/2023	UNISYST ENGINEERING PLC	ALUF.N0000	400	3	5.5	5.5	5.5	5.5	5.5	0	0
4/26/2023	UNITED MOTORS LANKA PLC	UML.N0000	26	4	60	60	60	58.1	60	0	0
4/26/2023	VALLIBEL FINANCE PLC	VFIN.N0000	684533	28	30.6	30.5	31.1	30	31	0.4	1.31
4/26/2023	VALLIBEL ONE PLC	VONE.N0000	141881	198	37	36.7	37.5	35.9	36	-1	-2.7
4/26/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	120473	24	6.7	6.8	6.8	6.7	6.7	0	0
4/26/2023	VIDULLANKA PLC	VLL.X0000	90	1	4.5	4.7	4.7	4.7	4.5	0	0
4/26/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	267763	18	2.9	2.8	3	2.8	3	0.1	3.45
4/26/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	18548	35	75	77	77	75.7	76	1	1.33
4/26/2023	WINDFORCE PLC	WIND.N0000	1695614	67	16.5	16.7	17.5	16.7	17.1	0.6	3.64
4/26/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	141	5	135	130	131	130	131	-4	-2.96

Colombo stock exchange daily share trading statistics Summary-26th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-26th of April-2023

Colombo Stock Exchange-Daily Market Summary 27.04.2023

Colombo Stock Exchange-Daily Market Summary 26.04.2023

admin

Leave a Reply Cancel reply