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

MARKET STATISTICS AS OF JAN 26, 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 (%)
1/26/2023	ABANS ELECTRICALS PLC	ABAN.N0000	32	3	163.5	164.75	164.75	160	163.5	0	0
1/26/2023	ACCESS ENGINEERING PLC	AEL.N0000	291377	89	11.3	11.2	11.4	11.1	11.4	0.1	0.88
1/26/2023	ACL CABLES PLC	ACL.N0000	349294	398	80.1	80.3	82	79.5	80.2	0.1	0.12
1/26/2023	ACL PLASTICS PLC	APLA.N0000	529	9	392.5	381	388	380	380.25	-12.25	-3.12
1/26/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	11221	16	7	7.2	7.2	6.7	6.7	-0.3	-4.29
1/26/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	34409	49	33.9	34	35	33.5	33.6	-0.3	-0.88
1/26/2023	AGSTAR PLC	AGST.N0000	2299498	425	16	16.1	16.2	15.3	15.5	-0.5	-3.13
1/26/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	67714	64	53.7	54	55.5	54	55	1.3	2.42
1/26/2023	AITKEN SPENCE PLC	SPEN.N0000	3935	17	140	138	140	138	139.75	-0.25	-0.18
1/26/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	6330	5	58.3	58	58.5	58	58.5	0.2	0.34
1/26/2023	ALUMEX PLC	ALUM.N0000	107275	45	7	7.2	7.2	6.9	7	0	0
1/26/2023	AMANA BANK PLC	ABL.N0000	398071	48	3	3.1	3.1	2.9	3	0	0
1/26/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	268	3	35	35	36	35	36	1	2.86
1/26/2023	AMANA TAKAFUL PLC	ATL.N0000	511	3	12	12	12.5	12	12	0	0
1/26/2023	AMBEON CAPITAL PLC	TAP.N0000	192520	76	11.3	11.2	11.5	10.9	11.1	-0.2	-1.77
1/26/2023	AMBEON HOLDINGS PLC	GREG.N0000	1000	4	35.5	35.5	35.5	35.5	35.5	0	0
1/26/2023	ASIA ASSET FINANCE PLC	AAF.N0000	10744	10	8.4	8.5	8.5	8.2	8.2	-0.2	-2.38
1/26/2023	ASIA CAPITAL PLC	ACAP.N0000	12	3	4	4.3	4.3	4.3	4	0	0
1/26/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	48211	26	4.2	4.3	4.4	4.1	4.2	0	0
1/26/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	23269	21	26.8	25.9	26.7	25	25.2	-1.6	-5.97
1/26/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	146	3	12.9	13.1	13.1	13.1	13.1	0.2	1.55
1/26/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	16886	11	7.4	7.6	7.6	7.5	7.5	0.1	1.35
1/26/2023	B P P L HOLDINGS PLC	BPPL.N0000	11047	15	22.8	22.7	23	22.7	22.7	-0.1	-0.44
1/26/2023	BAIRAHA FARMS PLC	BFL.N0000	40513	57	148.5	149	152	147	149.75	1.25	0.84
1/26/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10769	49	83.2	83.5	85	82.5	83.2	0	0
1/26/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	360	3	10.2	10.4	10.7	10.4	10.6	0.4	3.92
1/26/2023	BERUWALA RESORTS PLC	BERU.N0000	50280	9	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
1/26/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	27229	74	58.5	59	61	58	58.4	-0.1	-0.17
1/26/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	21	3	51.8	51	51	51	51.8	0	0
1/26/2023	BROWN & COMPANY PLC	BRWN.N0000	16265	52	125.75	127.25	127.25	121.25	122.5	-3.25	-2.58
1/26/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2086	6	11.4	12	12	11.7	11.8	0.4	3.51
1/26/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6049672	489	7	7.1	7.2	6.8	6.9	-0.1	-1.43
1/26/2023	C I C HOLDINGS PLC	CIC.N0000	13689	28	83.6	82.1	83.7	82.1	82.6	-1	-1.2
1/26/2023	C I C HOLDINGS PLC	CIC.X0000	46953	36	56.6	57.7	57.7	55.8	55.9	-0.7	-1.24
1/26/2023	C M HOLDINGS PLC	COLO.N0000	6	3	70	76	76	75	70	0	0
1/26/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	300	3	26.4	24.2	24.2	24.1	24.1	-2.3	-8.71
1/26/2023	C. W. MACKIE PLC	CWM.N0000	11586	22	78.2	78	80	78	78	-0.2	-0.26
1/26/2023	CAPITAL ALLIANCE PLC	CALT.N0000	284609	163	31.9	31.5	31.9	30.1	31.3	-0.6	-1.88
1/26/2023	CARGILLS (CEYLON) PLC	CARG.N0000	572	7	220	221.25	221.25	220	220	0	0
1/26/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	46.7	48.4	48.4	48.4	46.7	0	0
1/26/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	110901	26	63	65	65.4	64.9	65	2	3.17
1/26/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	12700	36	62.6	65	65	62.5	62.9	0.3	0.48
1/26/2023	CEYLINCO INSURANCE PLC	CINS.N0000	8739	22	2100	2148.75	2150	2050.5	2085.25	-14.75	-0.7
1/26/2023	CEYLINCO INSURANCE PLC	CINS.X0000	71	5	1038.75	1016	1020	1016	1038.75	0	0
1/26/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	41	4	900	1000	1050	1000	900	0	0
1/26/2023	CEYLON COLD STORES PLC	CCS.N0000	8517	27	37.7	37.9	37.9	36.2	37.1	-0.6	-1.59
1/26/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	1452	19	75.9	76	79.5	76	76	0.1	0.13
1/26/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	953	17	66.7	66.8	69.4	66.8	68.3	1.6	2.4
1/26/2023	CEYLON HOSPITALS PLC	CHL.X0000	74	5	110.25	110.25	110.25	106.5	110.25	0	0
1/26/2023	CEYLON HOSPITALS PLC	CHL.N0000	38	1	136	141	141	141	136	0	0
1/26/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	22582	25	16.9	17.4	17.4	17	17.4	0.5	2.96
1/26/2023	CEYLON INVESTMENT PLC	CINV.N0000	100	1	33.5	33.5	33.5	33.5	33.5	0	0
1/26/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	100063	11	4.4	4.5	4.5	4.4	4.4	0	0
1/26/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	627	17	609.5	618	618	603	608.5	-1	-0.16
1/26/2023	CHEMANEX PLC	CHMX.N0000	5043	9	78	83.9	84	79.2	84	6	7.69
1/26/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	44027	68	102.75	101	102.5	100.75	102	-0.75	-0.73
1/26/2023	CHRISSWORLD PLC	CWL.N0000	10026	50	14.1	14.3	15	13.5	14.5	0.4	2.84
1/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	19	1	185	182.25	182.25	182.25	185	0	0
1/26/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10	1	57.5	57.7	57.7	57.7	57.5	0	0
1/26/2023	CITRUS LEISURE PLC	REEF.N0000	8708	1	6.3	6.5	6.5	6.5	6.5	0.2	3.17
1/26/2023	Co-operative Insurance Company PLC	COOP.N0000	192737	83	3.6	3.8	3.8	3.6	3.7	0.1	2.78
1/26/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	4	2	810	824	824	824	810	0	0
1/26/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	55	2	57.9	59	59	59	57.9	0	0
1/26/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	4	3	67.8	67.8	67.8	67.8	67.8	0	0
1/26/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	2291	16	19.8	19.7	20.5	19.6	20.2	0.4	2.02
1/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3004	32	43.7	43.9	43.9	43	43.1	-0.6	-1.37
1/26/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	22570	66	55.6	55.5	56	55.1	55.9	0.3	0.54
1/26/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2482	20	25.5	25	25.8	23.6	25.7	0.2	0.78
1/26/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2360	7	100	96	100	96	98.2	-1.8	-1.8
1/26/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	237752	75	25.8	24.5	26	24.5	25.4	-0.4	-1.55
1/26/2023	DFCC BANK PLC	DFCC.N0000	76252	30	33.8	34	35	33.1	34.9	1.1	3.25
1/26/2023	DIALOG AXIATA PLC	DIAL.N0000	329032	30	9.2	9.2	9.3	9.2	9.3	0.1	1.09
1/26/2023	DIALOG FINANCE PLC	CALF.N0000	221	15	73.6	79.4	79.9	75.9	79	5.4	7.34
1/26/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	457	6	559.25	550	560	550	556	-3.25	-0.58
1/26/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1089.25	1074.75	1074.75	1074.75	1089.25	0	0
1/26/2023	DIPPED PRODUCTS PLC	DIPD.N0000	50236	95	29.9	30	30.3	29.8	30	0.1	0.33
1/26/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	478551	23	13.5	13.5	13.8	13.4	13.6	0.1	0.74
1/26/2023	DOLPHIN HOTELS PLC	STAF.N0000	21038	47	32.1	32.2	33.9	32	32.1	0	0
1/26/2023	E - CHANNELLING PLC	ECL.N0000	15900	11	13	13	13.4	13	13	0	0
1/26/2023	E B CREASY & COMPANY PLC	EBCR.N0000	6272	16	20	20.2	20.2	19.2	19.6	-0.4	-2
1/26/2023	E M L CONSULTANTS PLC	EML.N0000	9506	12	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
1/26/2023	EAST WEST PROPERTIES PLC	EAST.N0000	19392	9	8	8	8	7.6	7.6	-0.4	-5
1/26/2023	EASTERN MERCHANTS PLC	EMER.N0000	68753	47	10.5	10.5	10.7	10.3	10.3	-0.2	-1.9
1/26/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	138121	71	16.9	16.5	17.7	16.5	17.3	0.4	2.37
1/26/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1798	30	85.9	85.8	85.8	81.1	84.6	-1.3	-1.51
1/26/2023	EQUITY TWO PLC	ETWO.N0000	3	2	41	43.8	43.8	43.6	41	0	0
1/26/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	1171427	253	14.4	14.6	14.7	14.3	14.5	0.1	0.69
1/26/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	289842	490	191.25	191.25	191.25	185	186.75	-4.5	-2.35
1/26/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	455575	265	39.6	38.5	39.5	37.5	37.9	-1.7	-4.29
1/26/2023	First Capital Treasuries PLC	FCT.N0000	390937	179	26.5	26.3	26.3	25.5	26	-0.5	-1.89
1/26/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	301326	127	12.5	12.4	12.8	12	12.7	0.2	1.6
1/26/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	350	12	17.2	17.9	17.9	17.5	17.5	0.3	1.74
1/26/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	34	4	50	53.8	53.8	51.2	50	0	0
1/26/2023	HARISCHANDRA MILLS PLC	HARI.N0000	7	1	4000	4000	4000	4000	4000	0	0
1/26/2023	HATTON NATIONAL BANK PLC	HNB.X0000	1065	13	74.9	74.9	74.9	73.5	73.5	-1.4	-1.87
1/26/2023	HATTON NATIONAL BANK PLC	HNB.N0000	44506	35	83.6	84	84	83	83.9	0.3	0.36
1/26/2023	HATTON PLANTATIONS PLC	HPL.N0000	5127	7	24.3	25.2	25.2	24	24.1	-0.2	-0.82
1/26/2023	HAYCARB PLC	HAYC.N0000	24026	33	54.6	55.9	56.5	55	56	1.4	2.56
1/26/2023	HAYLEYS FABRIC PLC	MGT.N0000	191289	145	23.5	23.6	23.6	22.5	22.9	-0.6	-2.55
1/26/2023	HAYLEYS FIBRE PLC	HEXP.N0000	5336	38	57.1	56.6	56.6	55	55.1	-2	-3.5
1/26/2023	HAYLEYS LEISURE PLC	CONN.N0000	11044	24	21.7	20.5	22.6	20.5	22	0.3	1.38
1/26/2023	HAYLEYS PLC	HAYL.N0000	73841	208	73.3	73.3	73.5	72	72.8	-0.5	-0.68
1/26/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	122253	46	8.5	8.6	8.7	8.5	8.5	0	0
1/26/2023	HEMAS HOLDINGS PLC	HHL.N0000	6694	25	59.5	59.5	59.9	58	59.8	0.3	0.5
1/26/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	57711	9	5	5.3	5.3	5	5.2	0.2	4
1/26/2023	HNB ASSURANCE PLC	HASU.N0000	1615	10	45	44.5	45.6	44.1	44.8	-0.2	-0.44
1/26/2023	HNB FINANCE PLC	HNBF.N0000	62007	36	5.2	5.3	5.3	4.9	5	-0.2	-3.85
1/26/2023	HNB FINANCE PLC	HNBF.X0000	6259	5	4.5	4.4	4.5	4.3	4.4	-0.1	-2.22
1/26/2023	HORANA PLANTATIONS PLC	HOPL.N0000	538677	204	67.3	65	69	63	67	-0.3	-0.45
1/26/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	17383	85	31.1	32.4	32.9	30	32.1	1	3.22
1/26/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	4057	6	26.3	25.2	25.2	25	25.1	-1.2	-4.56
1/26/2023	hSenid Business Solutions PLC	HBS.N0000	26878	28	17.1	17.1	17.2	17	17.2	0.1	0.58
1/26/2023	HUNAS HOLDINGS PLC	HUNA.N0000	896	4	25.4	25.4	27.9	25.3	25.3	-0.1	-0.39
1/26/2023	HVA FOODS PLC	HVA.N0000	4010	39	3.9	4.2	4.3	4.1	4.2	0.3	7.69
1/26/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	272005	13	0.4	0.4	0.4	0.3	0.3	-0.1	-25
1/26/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	65088	48	31.9	30.9	31.8	30.9	31.2	-0.7	-2.19
1/26/2023	JAT HOLDINGS PLC	JAT.N0000	28460	16	13.1	13.2	13.2	13	13	-0.1	-0.76
1/26/2023	JETWING SYMPHONY PLC	JETS.N0000	72750	22	6.9	6.8	7	6.8	6.9	0	0
1/26/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	298008	97	138	138	138.25	137	137.75	-0.25	-0.18
1/26/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	45654	27	17.1	17.2	17.2	17	17.1	0	0
1/26/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	45824	57	25	23.4	24	23.4	23.8	-1.2	-4.8
1/26/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	400	4	8.8	8.6	8.6	8.5	8.5	-0.3	-3.41
1/26/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	10	2	170	179	179	179	170	0	0
1/26/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	213	3	136.5	135.5	140	135.5	135.75	-0.75	-0.55
1/26/2023	KELANI CABLES PLC	KCAB.N0000	4892	54	269.5	269	276	265.5	267.5	-2	-0.74
1/26/2023	KELANI TYRES PLC	TYRE.N0000	7229	15	61.1	61.4	61.5	61	61	-0.1	-0.16
1/26/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	16778	40	81.3	82.4	82.4	79.2	80	-1.3	-1.6
1/26/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	288087	73	7.8	7.8	7.9	7.5	7.5	-0.3	-3.85
1/26/2023	L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	526	14	374.25	360	374.25	360	360	-14.25	-3.81
1/26/2023	L O L C HOLDINGS PLC	LOLC.N0000	158650	577	447.25	459.75	468	447.75	459.5	12.25	2.74
1/26/2023	L V L ENERGY FUND PLC	LVEF.N0000	32179	8	5.8	5.8	5.8	5.8	5.8	0	0
1/26/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	98	4	185	186	195	185	185	0	0
1/26/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	3311	10	16.4	16	16.6	16	16.2	-0.2	-1.22
1/26/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	66	7	615	707.75	707.75	707	615	0	0
1/26/2023	LANKA CERAMIC PLC	CERA.N0000	16	3	100.25	101.75	102	101.75	100.25	0	0
1/26/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	22400	21	2.3	2.4	2.4	2.3	2.4	0.1	4.35
1/26/2023	LANKA IOC PLC	LIOC.N0000	1314208	716	202	204.5	207.75	203	203.5	1.5	0.74
1/26/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	3518	23	131.25	131	135	131	133.75	2.5	1.9
1/26/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	380347	166	12.5	13	13	12.3	12.4	-0.1	-0.8
1/26/2023	LANKA TILES PLC	TILE.N0000	65886	61	46.4	47	47.5	46.5	46.8	0.4	0.86
1/26/2023	LANKA WALLTILE PLC	LWL.N0000	56175	79	54.4	55.5	55.5	53.5	54.2	-0.2	-0.37
1/26/2023	LANKEM CEYLON PLC	LCEY.N0000	3	2	94.3	94.5	94.5	94.5	94.3	0	0
1/26/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	109319	51	33.4	33.3	34	33	33	-0.4	-1.2
1/26/2023	LAUGFS GAS PLC	LGL.X0000	5596	7	12	12.3	12.3	12.1	12.1	0.1	0.83
1/26/2023	LAUGFS GAS PLC	LGL.N0000	4330	22	19.3	19.9	20	19.3	19.7	0.4	2.07
1/26/2023	LAUGFS POWER PLC	LPL.X0000	1870	3	6.9	6.9	6.9	6.9	6.9	0	0
1/26/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6100	14	13	13.2	13.3	13	13.3	0.3	2.31
1/26/2023	LB FINANCE PLC	LFIN.N0000	11974	25	42	42.1	42.6	42.1	42.5	0.5	1.19
1/26/2023	LION BREWERY (CEYLON) PLC	LION.N0000	1	1	599.5	540	540	540	599.5	0	0
1/26/2023	LOLC FINANCE PLC	LOFC.N0000	1724301	392	6.7	6.6	6.9	6.6	6.8	0.1	1.49
1/26/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	50757	28	7	7	7.1	6.9	7	0	0
1/26/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	14375	15	8.6	8.5	8.5	8	8	-0.6	-6.98
1/26/2023	MACKWOODS ENERGY PLC	MEL.N0000	205003	20	2.4	2.4	2.4	2.2	2.2	-0.2	-8.33
1/26/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	5120	5	11.3	11	11.6	11	11.1	-0.2	-1.77
1/26/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	8091	12	12.5	12.4	12.4	11.6	12.3	-0.2	-1.6
1/26/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	501	3	78.3	79.1	79.1	78.9	79.1	0.8	1.02
1/26/2023	MARAWILA RESORTS PLC	MARA.N0000	111683	46	2.1	2.1	2.3	2.1	2.2	0.1	4.76
1/26/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	14708	15	45	42.6	44	42.6	43.1	-1.9	-4.22
1/26/2023	MELSTACORP PLC	MELS.N0000	1160653	158	50.9	50.1	51.8	50.1	51.1	0.2	0.39
1/26/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	22	3	229.25	227	227	227	229.25	0	0
1/26/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	21953	21	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
1/26/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	35504	21	3.4	3.5	3.6	3.3	3.3	-0.1	-2.94
1/26/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	6501	5	1.1	1.1	1.2	1.1	1.1	0	0
1/26/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	13259	8	8.9	8.8	9.1	8.8	9.1	0.2	2.25
1/26/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1708	11	359	355	360	352	352.25	-6.75	-1.88
1/26/2023	NATION LANKA FINANCE PLC	CSF.N0000	19514	7	0.5	0.5	0.6	0.5	0.5	0	0
1/26/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	16047	18	35.8	35.2	35.9	35.2	35.5	-0.3	-0.84
1/26/2023	NATIONS TRUST BANK PLC	NTB.N0000	253479	16	48.9	49.5	51	49	51	2.1	4.29
1/26/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	713	12	6.5	6.5	6.7	6.5	6.6	0.1	1.54
1/26/2023	NESTLE LANKA PLC	NEST.N0000	4	2	925	930	930	929.75	925	0	0
1/26/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	950	9	27.2	29.8	29.8	27.5	27.5	0.3	1.1
1/26/2023	ORIENT FINANCE PLC	BFN.N0000	570	3	8	7.8	7.9	7.8	7.8	-0.2	-2.5
1/26/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	7697	8	15	15	15.2	14.6	14.8	-0.2	-1.33
1/26/2023	PALM GARDEN HOTELS PLC	PALM.N0000	10558	21	54.7	54.5	57.9	53	56.5	1.8	3.29
1/26/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	44167	54	10.5	10.7	10.8	10.2	10.6	0.1	0.95
1/26/2023	PANASIAN POWER PLC	PAP.N0000	53301	19	3.5	3.5	3.6	3.4	3.5	0	0
1/26/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	761	3	29.8	29.8	29.8	29	29	-0.8	-2.68
1/26/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1136	10	20	20.4	20.4	19.9	20	0	0
1/26/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	264287	41	6.3	6.2	6.3	6.1	6.3	0	0
1/26/2023	PGP GLASS CEYLON PLC	GLAS.N0000	17412	23	14.7	15	15	14.5	14.5	-0.2	-1.36
1/26/2023	PMF FINANCE PLC	PMB.N0000	895	2	4.4	4.2	4.2	4.1	4.1	-0.3	-6.82
1/26/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	264107	84	7.4	7.5	7.5	7.3	7.4	0	0
1/26/2023	PRINTCARE PLC	CARE.N0000	13025	29	58.1	59.4	59.4	58	58.5	0.4	0.69
1/26/2023	R I L PROPERTY PLC	RIL.N0000	53879	28	5.8	5.9	6.1	5.7	5.8	0	0
1/26/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	132	7	27.2	27.2	29.9	27.2	29.9	2.7	9.93
1/26/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	252	7	5.9	6	6	5.8	5.9	0	0
1/26/2023	RAMBODA FALLS PLC	RFL.N0000	1	1	26	25.2	25.2	25.2	26	0	0
1/26/2023	REGNIS (LANKA) PLC	REG.N0000	982	10	43.8	42.1	42.1	42	42	-1.8	-4.11
1/26/2023	RENUKA AGRI FOODS PLC	RAL.N0000	267808	78	5.4	5.6	5.6	5.3	5.3	-0.1	-1.85
1/26/2023	RENUKA FOODS PLC	COCO.X0000	1383	5	16.6	16.7	16.7	16	16	-0.6	-3.61
1/26/2023	RENUKA FOODS PLC	COCO.N0000	127	3	23	23	23	23	23	0	0
1/26/2023	RENUKA HOLDINGS PLC	RHL.N0000	753	5	13.7	14	14.2	13.9	13.9	0.2	1.46
1/26/2023	RENUKA HOLDINGS PLC	RHL.X0000	3123	1	12	12	12	12	12	0	0
1/26/2023	RESUS ENERGY PLC	HPWR.N0000	35099	25	12	12.2	12.2	11.8	12	0	0
1/26/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	143143	88	23.8	23.6	24	23	23.8	0	0
1/26/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	2908	35	605.25	608	650	601.25	624.75	19.5	3.22
1/26/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	883399	308	30.9	31.1	31.2	29.9	30.1	-0.8	-2.59
1/26/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	895	5	22.1	22.1	23.8	22.1	22.1	0	0
1/26/2023	SAMPATH BANK PLC	SAMP.N0000	135437	126	42.6	42	42.3	41	42	-0.6	-1.41
1/26/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	287	4	23.1	22.5	22.5	22.5	22.5	-0.6	-2.6
1/26/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2391	6	12.2	12.3	12.9	12.3	12.6	0.4	3.28
1/26/2023	SERENDIB HOTELS PLC	SHOT.X0000	568511	86	5.4	5.5	5.9	5.2	5.7	0.3	5.56
1/26/2023	SERENDIB HOTELS PLC	SHOT.N0000	246457	95	8.2	8.2	8.6	8.1	8.5	0.3	3.66
1/26/2023	SEYLAN BANK PLC	SEYB.X0000	38373	45	18.1	18	18	17.8	17.8	-0.3	-1.66
1/26/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	22328	23	13	13	13.1	12.9	12.9	-0.1	-0.77
1/26/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	18863	26	7.3	7.1	7.4	7.1	7.1	-0.2	-2.74
1/26/2023	SIERRA CABLES PLC	SIRA.N0000	34341	19	9.8	9.7	10	9.7	9.8	0	0
1/26/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	3	2	65.9	64.8	64.8	64.8	65.9	0	0
1/26/2023	SINGER (SRI LANKA) PLC	SINS.N0000	41388	16	8.9	8.9	9.1	8.8	9	0.1	1.12
1/26/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	1339	8	9.8	9.8	10.4	9.8	9.8	0	0
1/26/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	15	1	32.6	35.6	35.6	35.6	32.6	0	0
1/26/2023	SINGHE HOSPITALS PLC	SINH.N0000	20510	12	2.7	2.8	2.8	2.8	2.8	0.1	3.7
1/26/2023	SMB FINANCE PLC	SEMB.X0000	2458766	26	0.3	0.3	0.4	0.3	0.3	0	0
1/26/2023	SMB FINANCE PLC	SEMB.N0000	971256	14	0.8	0.9	0.9	0.8	0.8	0	0
1/26/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	8012065	1160	14.7	15	15.5	14.8	15.4	0.7	4.76
1/26/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5762	17	8.6	9.4	9.4	8.6	8.7	0.1	1.16
1/26/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1313395	1079	107.25	108.5	116.25	107.25	113.75	6.5	6.06
1/26/2023	SRI LANKA TELECOM PLC	SLTL.N0000	7521	22	68	68	68	65	66	-2	-2.94
1/26/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	174936	62	37.5	37.5	38.6	37.2	37.2	-0.3	-0.8
1/26/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	32208	58	15.7	15.7	15.7	15.4	15.5	-0.2	-1.27
1/26/2023	TAL LANKA HOTELS PLC	TAJ.N0000	2000	4	16	16	16	15.8	15.9	-0.1	-0.63
1/26/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	22812	48	92.8	93.9	94.4	90	90	-2.8	-3.02
1/26/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1833	6	65	63.5	64.5	63.1	63.2	-1.8	-2.77
1/26/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	200	5	50	50.5	51	50.5	50.8	0.8	1.6
1/26/2023	TEEJAY LANKA PLC	TJL.N0000	17539	27	33	33	33.4	33	33.2	0.2	0.61
1/26/2023	TESS AGRO PLC	TESS.N0000	97532	11	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
1/26/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	6229	23	28	28.9	29	28	28	0	0
1/26/2023	THE AUTODROME PLC	AUTO.N0000	4	1	102	107.75	107.75	107.75	102	0	0
1/26/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	279379	41	28.8	29	29.7	28.9	29	0.2	0.69
1/26/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	3400	6	15	15	15	14.8	14.8	-0.2	-1.33
1/26/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	205	2	7.5	7.5	7.6	7.5	7.6	0.1	1.33
1/26/2023	THE KINGSBURY PLC	SERV.N0000	87696	9	8.2	8.3	8.6	8.3	8.5	0.3	3.66
1/26/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10225	13	98.9	101.75	101.75	98.6	98.6	-0.3	-0.3
1/26/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	1	1430.25	1400	1400	1400	1430.25	0	0
1/26/2023	THREE ACRE FARMS PLC	TAFL.N0000	31203	27	125	125.75	127	125.5	126.75	1.75	1.4
1/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	84560	31	36	36	36.4	36	36.1	0.1	0.28
1/26/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	148800	25	28.2	28	28.7	27.9	28.4	0.2	0.71
1/26/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	70	2	45	45	45	45	45	0	0
1/26/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	1224	18	91.3	91	93	90.7	92.8	1.5	1.64
1/26/2023	UNION ASSURANCE PLC	UAL.N0000	5121	4	32	33	33	31	32.5	0.5	1.56
1/26/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	133240	39	7.1	7.2	7.3	7.1	7.3	0.2	2.82
1/26/2023	UNISYST ENGINEERING PLC	ALUF.N0000	3027	8	5.9	5.9	6.1	5.8	5.9	0	0
1/26/2023	UNITED MOTORS LANKA PLC	UML.N0000	1616	20	65	63.9	65.9	58.1	64.6	-0.4	-0.62
1/26/2023	VALLIBEL FINANCE PLC	VFIN.N0000	41373	12	25.4	25.4	25.5	25	25	-0.4	-1.57
1/26/2023	VALLIBEL ONE PLC	VONE.N0000	340761	246	37.8	38	39	37	37.6	-0.2	-0.53
1/26/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	38981	43	6.3	6.6	6.6	6.4	6.5	0.2	3.17
1/26/2023	VIDULLANKA PLC	VLL.X0000	100	1	4.2	4.4	4.4	4.4	4.4	0.2	4.76
1/26/2023	VIDULLANKA PLC	VLL.N0000	13187	6	5.8	6	6	5.8	6	0.2	3.45
1/26/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	77160	13	2.5	2.5	2.7	2.5	2.7	0.2	8
1/26/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	17766	55	74.1	74.7	74.7	72.5	73.3	-0.8	-1.08
1/26/2023	WINDFORCE PLC	WIND.N0000	125663	54	15.8	15.9	16	15.7	15.7	-0.1	-0.63

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 27.01.2023

Colombo Stock Exchange-Daily Market Summary 26.01.2023

admin

Leave a Reply Cancel reply