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

Company Name	Symbol	Date	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
ABANS ELECTRICALS PLC	ABAN.N0000	10/26/2022	404	9	150	150	150	147.5	149.75	-0.25	-0.17
ABANS FINANCE PLC	AFSL.N0000	10/26/2022	102	2	22	23	23	21.3	21.3	-0.7	-3.18
ACCESS ENGINEERING PLC	AEL.N0000	10/26/2022	627712	108	10	10.1	10.4	10	10.2	0.2	2
ACL CABLES PLC	ACL.N0000	10/26/2022	588533	714	85.5	87.7	91.5	82	88.8	3.3	3.86
ACL PLASTICS PLC	APLA.N0000	10/26/2022	2688	67	473.75	475	499	475	489.75	16	3.38
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/26/2022	276	10	5.6	5.6	6	5.5	5.9	0.3	5.36
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/26/2022	78513	87	34.1	35.1	36	33.6	34.9	0.8	2.35
AGSTAR PLC	AGST.N0000	10/26/2022	1074401	378	19.4	19.4	19.5	18.3	19.1	-0.3	-1.55
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/26/2022	8208	16	56.8	56.1	57	56.1	57	0.2	0.35
AITKEN SPENCE PLC	SPEN.N0000	10/26/2022	13091	32	123.5	123	127	120	120.75	-2.75	-2.23
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/26/2022	3086	20	66.5	68	68	65	66	-0.5	-0.75
ALUMEX PLC	ALUM.N0000	10/26/2022	88266	64	9	9	9	8.9	9	0	0
AMANA BANK PLC	ABL.N0000	10/26/2022	401962	40	3	3	3.1	2.9	3	0	0
AMANA TAKAFUL LIFE PLC	ATLL.N0000	10/26/2022	5	1	34.8	31.2	31.2	31.2	34.8	0	0
AMANA TAKAFUL PLC	ATL.N0000	10/26/2022	5620	8	11.8	12	12	12	12	0.2	1.69
AMBEON CAPITAL PLC	TAP.N0000	10/26/2022	139176	75	9.3	9.5	9.7	9.3	9.5	0.2	2.15
ARPICO INSURANCE PLC	AINS.N0000	10/26/2022	30	1	18	18.4	18.4	18.4	18	0	0
ASIA ASSET FINANCE PLC	AAF.N0000	10/26/2022	40319	16	7.4	7.5	7.8	7.1	7.2	-0.2	-2.7
ASIA CAPITAL PLC	ACAP.N0000	10/26/2022	7324	11	4.4	4.8	4.9	4.6	4.6	0.2	4.55
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/26/2022	856332	65	4.7	4.9	5.1	4.7	5	0.3	6.38
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/26/2022	3878	2	39.8	40	40	40	40	0.2	0.5
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/26/2022	53164	45	31.4	31.4	32.8	29	29.6	-1.8	-5.73
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/26/2022	8585	12	13	13	13	13	13	0	0
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/26/2022	1280	5	8.1	9.2	9.2	9	9	0.9	11.11
B P P L HOLDINGS PLC	BPPL.N0000	10/26/2022	1824	10	24	23.6	24	23.6	24	0	0
BAIRAHA FARMS PLC	BFL.N0000	10/26/2022	4413	15	186	192	192	187	190	4	2.15
BALANGODA PLANTATIONS PLC	BALA.N0000	10/26/2022	2311	17	99.6	103.75	103.75	98.5	102.5	2.9	2.91
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/26/2022	18174	48	11.5	10.2	11.4	8.7	8.9	-2.6	-22.61
BERUWALA RESORTS PLC	BERU.N0000	10/26/2022	198028	27	1.3	1.3	1.4	1.2	1.3	0	0
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/26/2022	54474	91	54.6	56.7	57.9	52.5	56.6	2	3.66
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/26/2022	1310	10	55	57.4	57.4	54	54	-1	-1.82
BROWN & COMPANY PLC	BRWN.N0000	10/26/2022	20145	110	126	126	130.25	124	124.5	-1.5	-1.19
BROWNS BEACH HOTELS PLC	BBH.N0000	10/26/2022	2213	7	11.9	11.8	13.1	11.5	11.6	-0.3	-2.52
BROWNS INVESTMENTS PLC	BIL.N0000	10/26/2022	7018336	544	5.9	6	6	5.8	5.9	0	0
BUKIT DARAH PLC	BUKI.N0000	10/26/2022	1313	8	295.25	295.25	301	295.25	301	5.75	1.95
C I C HOLDINGS PLC	CIC.N0000	10/26/2022	961182	367	91.7	92	97	90.8	94.8	3.1	3.38
C I C HOLDINGS PLC	CIC.X0000	10/26/2022	494040	326	64.6	63.2	66.9	62.7	65.6	1	1.55
C M HOLDINGS PLC	COLO.N0000	10/26/2022	808	6	64.2	62	69.8	62	68.6	4.4	6.85
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/26/2022	1	1	22	24.7	24.7	24.7	22	0	0
C. W. MACKIE PLC	CWM.N0000	10/26/2022	121856	110	80.5	79.9	81.9	76.1	79.9	-0.6	-0.75
CAPITAL ALLIANCE PLC	CALT.N0000	10/26/2022	43642	32	17.1	17	18	17	17.9	0.8	4.68
CARGILLS (CEYLON) PLC	CARG.N0000	10/26/2022	147	5	200	200	200	200	200	0	0
CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	10/26/2022	940	8	47	47	47	45	45	-2	-4.26
CARSON CUMBERBATCH PLC	CARS.N0000	10/26/2022	420	8	265	270	270	265.5	265.5	0.5	0.19
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/26/2022	1784	10	61.5	61.6	61.6	61.1	61.5	0	0
CENTRAL INDUSTRIES PLC	CIND.N0000	10/26/2022	7535	67	72.2	74.5	74.5	69	70.1	-2.1	-2.91
CEYLINCO INSURANCE PLC	CINS.N0000	10/26/2022	16	5	2094.25	1960	2135	1950.5	2094.25	0	0
CEYLON COLD STORES PLC	CCS.N0000	10/26/2022	10364	56	34.5	35	35	33	33.5	-1	-2.9
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/26/2022	4083	24	86	88	88	86	86.8	0.8	0.93
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/26/2022	1391	3	69.1	69.1	69.1	69	69	-0.1	-0.14
CEYLON HOSPITALS PLC	CHL.X0000	10/26/2022	119	1	108.25	108	108	108	108	-0.25	-0.23
CEYLON HOSPITALS PLC	CHL.N0000	10/26/2022	241	3	135	133	133	132	132	-3	-2.22
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/26/2022	35369	39	18.1	18.2	19	18	18.8	0.7	3.87
CEYLON INVESTMENT PLC	CINV.N0000	10/26/2022	6199	13	31.4	31.5	33	31.5	31.5	0.1	0.32
CEYLON TEA BROKERS PLC	CTBL.N0000	10/26/2022	338125	89	4.3	4.3	4.3	3.9	4.1	-0.2	-4.65
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/26/2022	31	7	638.25	667	667	663	638.25	0	0
CHEMANEX PLC	CHMX.N0000	10/26/2022	123	2	80.6	80	80	80	80	-0.6	-0.74
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/26/2022	13257	79	96	97.5	99.5	94.5	97.6	1.6	1.67
CHRISSWORLD PLC	CWL.N0000	10/26/2022	2761	11	12.2	12.2	13	12.2	12.2	0	0
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/26/2022	5541	12	58	58.1	58.1	57.5	57.6	-0.4	-0.69
CITRUS LEISURE PLC	REEF.N0000	10/26/2022	19844	23	6.4	6.5	6.6	6.2	6.3	-0.1	-1.56
Co-operative Insurance Company PLC	COOP.N0000	10/26/2022	627731	219	3.1	3.2	3.3	3	3.1	0	0
COLOMBO DOCKYARD PLC	DOCK.N0000	10/26/2022	66333	35	59	61	62	60	60.7	1.7	2.88
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/26/2022	122	7	62.7	62.2	65.8	60.1	65.5	2.8	4.47
COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10/26/2022	258	7	115	101.5	101.5	101.5	101.5	-13.5	-11.74
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/26/2022	2005	3	19	18.5	19	18.5	19	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/26/2022	44997	98	50	50.1	50.2	49.8	49.9	-0.1	-0.2
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/26/2022	4914	21	39.9	40	41.1	39.9	41	1.1	2.76
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/26/2022	18590	40	25.4	27	27	24.5	25	-0.4	-1.57
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10/26/2022	43	7	98.5	99	102	97.5	98.5	0	0
CONVENIENCE FOODS LANKA PLC	SOY.N0000	10/26/2022	5	1	1100.5	1100	1100	1100	1100.5	0	0
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/26/2022	335756	146	29.7	28.9	32	28.9	31.4	1.7	5.72
DFCC BANK PLC	DFCC.N0000	10/26/2022	49927	19	34.5	34.5	34.9	34.5	34.5	0	0
DIALOG AXIATA PLC	DIAL.N0000	10/26/2022	2064195	102	8.1	8.2	8.3	8.1	8.2	0.1	1.23
DIALOG FINANCE PLC	CALF.N0000	10/26/2022	183	4	60	54.2	54.3	54.2	54.2	-5.8	-9.67
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/26/2022	539	10	646.25	630	644	630	640	-6.25	-0.97
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/26/2022	70	13	1395	1380	1380	1295.5	1395	0	0
DIPPED PRODUCTS PLC	DIPD.N0000	10/26/2022	302836	186	31.5	32.1	33.5	31.5	32.3	0.8	2.54
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/26/2022	15895	22	13.9	13.9	14.1	13.7	13.9	0	0
DOLPHIN HOTELS PLC	STAF.N0000	10/26/2022	1634	7	30	29.9	29.9	28.6	28.8	-1.2	-4
E - CHANNELLING PLC	ECL.N0000	10/26/2022	63551	62	10.2	10.1	10.5	9.7	10.3	0.1	0.98
E B CREASY & COMPANY PLC	EBCR.N0000	10/26/2022	3432	13	20.6	21.3	21.4	20.3	20.9	0.3	1.46
E M L CONSULTANTS PLC	EML.N0000	10/26/2022	11332	29	4.1	4.1	4.3	4.1	4.1	0	0
EAST WEST PROPERTIES PLC	EAST.N0000	10/26/2022	200	2	6.5	6.5	6.5	6.5	6.5	0	0
EASTERN MERCHANTS PLC	EMER.N0000	10/26/2022	184798	107	12.2	12.5	12.5	11.6	12.1	-0.1	-0.82
EDEN HOTEL LANKA PLC	EDEN.N0000	10/26/2022	83054	37	18	18	18.5	17.9	18	0	0
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/26/2022	5565	23	89.5	94	94	89	91.5	2	2.23
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/26/2022	1627897	262	14.2	14.2	15.5	14.1	15.3	1.1	7.75
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/26/2022	998275	1037	148.75	150	162.5	148.75	159.25	10.5	7.06
EXTERMINATORS PLC	EXT.N0000	10/26/2022	3439	13	6.3	6.8	6.8	6.2	6.6	0.3	4.76
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/26/2022	289423	129	17.6	17.6	18.4	17	17.9	0.3	1.7
First Capital Treasuries PLC	FCT.N0000	10/26/2022	67856	43	17.6	18.5	18.5	17.8	18.4	0.8	4.55
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/26/2022	7024	10	12.8	12.6	13.2	12.5	13.2	0.4	3.13
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/26/2022	6012	6	22.5	22.5	22.9	22.5	22.6	0.1	0.44
GESTETNER OF CEYLON PLC	GEST.N0000	10/26/2022	29	4	60	59	59	51.2	60	0	0
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/26/2022	362	8	66.1	68.8	68.8	66.1	66.3	0.2	0.3
HATTON NATIONAL BANK PLC	HNB.X0000	10/26/2022	34171	90	68.8	68.8	70	65	65.5	-3.3	-4.8
HATTON NATIONAL BANK PLC	HNB.N0000	10/26/2022	4342	25	77.1	77.5	78	77.2	77.4	0.3	0.39
HATTON PLANTATIONS PLC	HPL.N0000	10/26/2022	28310	48	32.2	34.9	34.9	31	32	-0.2	-0.62
HAYCARB PLC	HAYC.N0000	10/26/2022	76843	44	64.4	64.2	64.9	63.8	64	-0.4	-0.62
HAYLEYS FABRIC PLC	MGT.N0000	10/26/2022	284320	125	27.9	28.5	28.9	27.5	28.1	0.2	0.72
HAYLEYS FIBRE PLC	HEXP.N0000	10/26/2022	38651	38	66.9	70	73	70	72.1	5.2	7.77
HAYLEYS LEISURE PLC	CONN.N0000	10/26/2022	1023	2	19.8	18.5	20.5	18.5	20.5	0.7	3.54
HAYLEYS PLC	HAYL.N0000	10/26/2022	207001	404	76.7	76.8	79.3	76	77.2	0.5	0.65
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/26/2022	42520	41	10.1	9.9	10.3	9.9	10.1	0	0
HEMAS HOLDINGS PLC	HHL.N0000	10/26/2022	43380	45	53	54	55.5	53	53.1	0.1	0.19
HIKKADUWA BEACH RESORT PLC	CITH.N0000	10/26/2022	2000	1	5.3	5.4	5.4	5.4	5.4	0.1	1.89
HNB ASSURANCE PLC	HASU.N0000	10/26/2022	774	12	36.1	36.1	36.1	36	36.1	0	0
HNB FINANCE PLC	HNBF.N0000	10/26/2022	2332	9	4.9	4.9	5.1	4.9	5	0.1	2.04
HNB FINANCE PLC	HNBF.X0000	10/26/2022	600	1	5.3	5.2	5.2	5.2	5.2	-0.1	-1.89
HORANA PLANTATIONS PLC	HOPL.N0000	10/26/2022	55710	49	63.9	65	66	61	64.5	0.6	0.94
HOTEL SIGIRIYA PLC	HSIG.N0000	10/26/2022	5302	41	36.7	36.7	37.1	33.5	34.7	-2	-5.45
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/26/2022	1658	7	32.9	32.4	33.4	32.3	32.4	-0.5	-1.52
hSenid Business Solutions PLC	HBS.N0000	10/26/2022	70698	60	19.2	19.2	19.8	18.9	19.4	0.2	1.04
HUNAS HOLDINGS PLC	HUNA.N0000	10/26/2022	25517	29	31.2	31.2	31.2	30.9	31	-0.2	-0.64
HUNTER & COMPANY PLC	HUNT.N0000	10/26/2022	2	1	644.25	650	650	650	644.25	0	0
HVA FOODS PLC	HVA.N0000	10/26/2022	4525	5	4.7	4.7	4.8	4.7	4.8	0.1	2.13
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/26/2022	15608775	119	0.3	0.4	0.4	0.3	0.3	0	0
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/26/2022	317	10	20	20.7	20.8	19.7	20.8	0.8	4
JAT HOLDINGS PLC	JAT.N0000	10/26/2022	68966	53	12.3	12.2	12.6	12	12	-0.3	-2.44
JETWING SYMPHONY PLC	JETS.N0000	10/26/2022	565	6	12.1	12.5	12.5	12	12.2	0.1	0.83
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/26/2022	1032661	111	129	130	131	129.25	129.75	0.75	0.58
JOHN KEELLS HOTELS PLC	KHL.N0000	10/26/2022	58783	28	16.2	16.3	16.5	16	16.5	0.3	1.85
JOHN KEELLS PLC	JKL.N0000	10/26/2022	1790	7	65	65.8	65.8	65	65.2	0.2	0.31
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/26/2022	797731	89	34.2	34	35.5	34	34.9	0.7	2.05
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/26/2022	50270	18	9.1	9.1	10	9	9.9	0.8	8.79
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/26/2022	1022	12	172	178	178	167	174	2	1.16
KELANI CABLES PLC	KCAB.N0000	10/26/2022	9107	91	324.5	325	348.75	324.75	339.5	15	4.62
KELANI TYRES PLC	TYRE.N0000	10/26/2022	34140	45	68	67.5	69.6	65	69.3	1.3	1.91
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/26/2022	75610	89	95.3	94	98	93.2	95.8	0.5	0.52
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/26/2022	1096950	158	8.8	8.8	9.2	8.7	9	0.2	2.27
KOTMALE HOLDINGS PLC	LAMB.N0000	10/26/2022	1	1	386.25	434.75	434.75	434.75	386.25	0	0
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/26/2022	31	8	515.75	491	491	461	515.75	0	0
L O L C HOLDINGS PLC	LOLC.N0000	10/26/2022	34908	284	390.75	399	399	380	388.75	-2	-0.51
L V L ENERGY FUND PLC	LVEF.N0000	10/26/2022	5018	3	6.8	6.9	7	6.9	7	0.2	2.94
LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	10/26/2022	9	4	224.25	200	200	173	224.25	0	0
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/26/2022	24874	44	19	19.9	20	18.5	19.7	0.7	3.68
LANKA CERAMIC PLC	CERA.N0000	10/26/2022	1	1	101.25	115	115	115	101.25	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/26/2022	159728	48	2.4	2.3	2.5	2.2	2.3	-0.1	-4.17
LANKA IOC PLC	LIOC.N0000	10/26/2022	1511223	2245	176.75	176.5	198.75	176	194.5	17.75	10.04
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/26/2022	5152	9	144.25	144.5	152	141.25	144.5	0.25	0.17
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/26/2022	6108	17	11.4	11.5	11.5	11.1	11.3	-0.1	-0.88
LANKA TILES PLC	TILE.N0000	10/26/2022	94165	101	54.4	54	56.8	53.8	54.2	-0.2	-0.37
LANKA VENTURES PLC	LVEN.N0000	10/26/2022	3076	17	39.5	39.5	39.5	37	37.2	-2.3	-5.82
LANKA WALLTILE PLC	LWL.N0000	10/26/2022	149554	139	63.6	66	66.7	63.9	64.8	1.2	1.89
LANKEM CEYLON PLC	LCEY.N0000	10/26/2022	12229	15	100.75	107.75	107.75	91.1	100	-0.75	-0.74
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/26/2022	280159	93	33.1	33	34	32	33.6	0.5	1.51
LAUGFS GAS PLC	LGL.X0000	10/26/2022	3459	3	13.1	13.2	13.2	13.1	13.2	0.1	0.76
LAUGFS GAS PLC	LGL.N0000	10/26/2022	822	7	20	19.8	20	19.2	19.5	-0.5	-2.5
LAUGFS POWER PLC	LPL.N0000	10/26/2022	600	2	10.4	9.8	10.7	9.8	10.7	0.3	2.88
LAUGFS POWER PLC	LPL.X0000	10/26/2022	1129	6	6.6	6.7	7.4	6.6	7.4	0.8	12.12
LAXAPANA BATTERIES PLC	LITE.N0000	10/26/2022	925	7	15.9	16.4	16.4	15.5	15.6	-0.3	-1.89
LB FINANCE PLC	LFIN.N0000	10/26/2022	39643	46	40.4	40.4	40.6	40.4	40.4	0	0
LOLC FINANCE PLC	LOFC.N0000	10/26/2022	2339705	337	6.8	6.8	7	6.7	6.9	0.1	1.47
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/26/2022	181123	42	7.3	7	7.2	7	7	-0.3	-4.11
LOTUS HYDRO POWER PLC	HPFL.N0000	10/26/2022	2825	5	8.5	8.5	8.5	8.3	8.4	-0.1	-1.18
LUMINEX PLC	LUMX.N0000	10/26/2022	48	2	6.8	7.5	7.5	7.3	6.8	0	0
MACKWOODS ENERGY PLC	MEL.N0000	10/26/2022	26092	5	2.5	2.6	2.6	2.5	2.5	0	0
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/26/2022	51450	22	14.1	14	14.8	13.5	13.9	-0.2	-1.42
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/26/2022	132	4	39.8	36.1	36.7	36.1	36.5	-3.3	-8.29
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/26/2022	2278	8	12	13	13	12.2	13	1	8.33
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/26/2022	1100	6	46	40	46	40	46	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/26/2022	500	2	67.1	67.4	67.5	67.4	67.5	0.4	0.6
MARAWILA RESORTS PLC	MARA.N0000	10/26/2022	32636	14	2.6	2.7	2.8	2.7	2.7	0.1	3.85
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/26/2022	38140	75	55.4	53.5	55.1	52	53.9	-1.5	-2.71
MELSTACORP PLC	MELS.N0000	10/26/2022	111553	111	44.9	45	46	44	45.1	0.2	0.45
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/26/2022	10559	19	3.8	3.7	3.8	3.6	3.7	-0.1	-2.63
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/26/2022	2525	7	3.3	3.3	3.3	3.1	3.1	-0.2	-6.06
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/26/2022	56007	10	1.3	1.3	1.4	1.3	1.3	0	0
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/26/2022	316	13	10	10	10.6	10	10.1	0.1	1
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/26/2022	3634	29	378	370.5	399	369	396	18	4.76
NATION LANKA FINANCE PLC	CSF.N0000	10/26/2022	35758	12	0.6	0.6	0.6	0.5	0.6	0	0
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/26/2022	11890	13	36.2	36.2	36.9	36.2	36.5	0.3	0.83
NATIONS TRUST BANK PLC	NTB.N0000	10/26/2022	4428	6	46.5	46.5	46.9	46.5	46.7	0.2	0.43
NAWALOKA HOSPITALS PLC	NHL.N0000	10/26/2022	68271	33	6.1	6	6	5.7	5.9	-0.2	-3.28
NESTLE LANKA PLC	NEST.N0000	10/26/2022	7	2	897	897	900	897	897	0	0
ODEL PLC	ODEL.N0000	10/26/2022	500	4	17.5	17.5	17.5	17.5	17.5	0	0
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/26/2022	755	6	28	30.5	33.8	30.5	31.2	3.2	11.43
ORIENT FINANCE PLC	BFN.N0000	10/26/2022	23504	11	7.4	7.5	7.5	7.5	7.5	0.1	1.35
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/26/2022	52286	64	14.5	14.8	14.8	14.1	14.1	-0.4	-2.76
PALM GARDEN HOTELS PLC	PALM.N0000	10/26/2022	1599	7	55	53.9	59	53.9	59	4	7.27
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/26/2022	20834	58	9.6	9.5	10	9.3	9.4	-0.2	-2.08
PANASIAN POWER PLC	PAP.N0000	10/26/2022	23889	18	3.7	3.8	3.8	3.7	3.7	0	0
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10/26/2022	129	2	30	29.9	29.9	29.9	29.9	-0.1	-0.33
PEOPLE'S INSURANCE PLC	PINS.N0000	10/26/2022	5736	21	20.1	20.1	21	19.5	20.2	0.1	0.5
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/26/2022	28059	27	5.9	6	6	5.7	5.9	0	0
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/26/2022	6240	7	4.1	4.2	4.3	4.2	4.2	0.1	2.44
PGP GLASS CEYLON PLC	GLAS.N0000	10/26/2022	117137	71	14	14	14	13.5	13.9	-0.1	-0.71
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/26/2022	390798	138	5.9	6	6.3	5.8	6	0.1	1.69
PRINTCARE PLC	CARE.N0000	10/26/2022	24112	78	71.9	73.5	74.8	69.6	73.1	1.2	1.67
R I L PROPERTY PLC	RIL.N0000	10/26/2022	3303458	36	6.2	6.2	6.5	6.1	6.2	0	0
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/26/2022	5349	13	27.9	27.5	27.5	25.1	25.7	-2.2	-7.89
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/26/2022	24320	21	5.8	5.9	6	5.7	5.9	0.1	1.72
REGNIS (LANKA) PLC	REG.N0000	10/26/2022	1	1	44	43.5	43.5	43.5	44	0	0
RENUKA AGRI FOODS PLC	RAL.N0000	10/26/2022	510106	129	6.1	6.1	6.4	6.1	6.2	0.1	1.64
RENUKA CITY HOTELS PLC.	RENU.N0000	10/26/2022	235	7	391.75	390	391	375	385.75	-6	-1.53
RENUKA FOODS PLC	COCO.N0000	10/26/2022	48311	57	27.9	27.5	28.7	26.5	27.2	-0.7	-2.51
RENUKA FOODS PLC	COCO.X0000	10/26/2022	6032	12	18.5	19.8	19.9	18.5	19.7	1.2	6.49
RENUKA HOLDINGS PLC	RHL.X0000	10/26/2022	6000	2	13	13.5	13.5	13.5	13.5	0.5	3.85
RENUKA HOLDINGS PLC	RHL.N0000	10/26/2022	72050	33	14.6	14.6	15.5	14.5	14.9	0.3	2.05
RENUKA HOTELS PLC	RCH.N0000	10/26/2022	2131	5	68.5	68.5	68.5	68	68.1	-0.4	-0.58
RESUS ENERGY PLC	HPWR.N0000	10/26/2022	1605	23	12.7	13.4	13.8	12.6	13.7	1	7.87
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/26/2022	423306	132	26	26.5	26.9	26	26.6	0.6	2.31
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/26/2022	158	19	670	668	669	662.5	667.5	-2.5	-0.37
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/26/2022	154434	173	31.2	32	33.9	31	32.7	1.5	4.81
ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10/26/2022	3900	5	22.8	23	23	23	23	0.2	0.88
S M B LEASING PLC	SEMB.N0000	10/26/2022	2293436	67	0.8	0.8	0.9	0.8	0.9	0.1	12.5
S M B LEASING PLC	SEMB.X0000	10/26/2022	64769	18	0.2	0.3	0.3	0.2	0.3	0.1	50
SAMPATH BANK PLC	SAMP.N0000	10/26/2022	205270	144	35.2	35	36	35	35.6	0.4	1.14
SAMSON INTERNATIONAL PLC	SIL.N0000	10/26/2022	52	10	285	221	221	220	285	0	0
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/26/2022	8230	29	22.7	24.8	24.8	22.3	22.5	-0.2	-0.88
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/26/2022	3455	11	11.1	11	11.3	10.9	11.2	0.1	0.9
SATHOSA MOTORS PLC	SMOT.N0000	10/26/2022	6	2	175	175	175	175	175	0	0
SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10/26/2022	20	3	363.75	423	423	423	363.75	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/26/2022	82	1	5.8	5.3	5.3	5.3	5.8	0	0
SERENDIB HOTELS PLC	SHOT.X0000	10/26/2022	11011	17	7	8	8	5.8	5.9	-1.1	-15.71
SERENDIB HOTELS PLC	SHOT.N0000	10/26/2022	8135	23	12	12	12	11	11.7	-0.3	-2.5
SEYLAN BANK PLC	SEYB.X0000	10/26/2022	3697	6	16.8	17	17	16.8	16.9	0.1	0.6
SEYLAN BANK PLC	SEYB.N0000	10/26/2022	53153	13	28.2	28.2	29	28.2	28.2	0	0
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/26/2022	467	9	12.7	12.9	13	12.6	12.9	0.2	1.57
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/26/2022	555879	51	7.8	8	8.4	7.9	8.1	0.3	3.85
SIERRA CABLES PLC	SIRA.N0000	10/26/2022	70510	27	11.8	11.7	12.2	11.7	12.1	0.3	2.54
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/26/2022	249	5	60	58.1	58.1	58	58.1	-1.9	-3.17
SINGER (SRI LANKA) PLC	SINS.N0000	10/26/2022	15130	13	9.1	9.3	9.3	9	9	-0.1	-1.1
SINGER FINANCE LANKA PLC	SFIN.N0000	10/26/2022	941	7	10.5	10.5	10.5	10	10.4	-0.1	-0.95
SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10/26/2022	500	8	31.3	31.9	32	31.2	31.3	0	0
SINGHE HOSPITALS PLC	SINH.N0000	10/26/2022	6099	6	2.7	2.7	2.8	2.6	2.6	-0.1	-3.7
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/26/2022	150691	89	5.5	5.7	5.8	5.5	5.6	0.1	1.82
SOFTLOGIC FINANCE PLC	CRL.N0000	10/26/2022	985	10	8.9	9	9	8.6	8.6	-0.3	-3.37
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/26/2022	22975	40	18.8	19	19.4	18.5	19	0.2	1.06
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/26/2022	152465	226	49.8	49.8	51.7	49.5	50.5	0.7	1.41
SRI LANKA TELECOM PLC	SLTL.N0000	10/26/2022	57385	49	55.6	55.6	57.2	55.6	56	0.4	0.72
SUNSHINE HOLDINGS PLC	SUN.N0000	10/26/2022	287318	161	36.5	36.8	38	35.1	36.9	0.4	1.1
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/26/2022	14385	27	17.6	17.6	18.3	17.4	18	0.4	2.27
TAL LANKA HOTELS PLC	TAJ.N0000	10/26/2022	1500	3	16.5	17.9	17.9	16.4	16.9	0.4	2.42
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/26/2022	3157	20	91.1	94	94	90.2	93.7	2.6	2.85
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/26/2022	39580	35	79.7	80	82	73.6	77.9	-1.8	-2.26
TEEJAY LANKA PLC	TJL.N0000	10/26/2022	83241	70	32.3	33	33.8	32.2	32.6	0.3	0.93
TESS AGRO PLC	TESS.N0000	10/26/2022	37821	34	1.3	1.4	1.5	1.4	1.4	0.1	7.69
TESS AGRO PLC	TESS.X0000	10/26/2022	32016	11	1	1.1	1.2	1.1	1.2	0.2	20
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	10/26/2022	100	2	33.3	35	36	35	35.1	1.8	5.41
THE AUTODROME PLC	AUTO.N0000	10/26/2022	495	29	99	92	92	84.1	85.2	-13.8	-13.94
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/26/2022	558702	51	23.7	25	25	23.5	24.4	0.7	2.95
THE FORTRESS RESORTS PLC	RHTL.N0000	10/26/2022	7388	11	16.4	15.5	17	15.5	17	0.6	3.66
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/26/2022	3050	6	7.2	7.5	7.5	7.5	7.5	0.3	4.17
THE KINGSBURY PLC	SERV.N0000	10/26/2022	6341	4	8.9	9	9	8.9	8.9	0	0
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/26/2022	25728	47	90.2	87.2	93.5	87.2	92.3	2.1	2.33
THREE ACRE FARMS PLC	TAFL.N0000	10/26/2022	22	4	142.25	147.5	147.5	145	142.25	0	0
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/26/2022	349229	61	24.3	25	28	24.5	26.5	2.2	9.05
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/26/2022	65841	38	33.2	32.4	33.5	30.1	30.5	-2.7	-8.13
TRANS ASIA HOTELS PLC	TRAN.N0000	10/26/2022	300	4	43.5	43.3	43.3	43.3	43.3	-0.2	-0.46
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/26/2022	6412	28	139.75	138	139	134.5	138	-1.75	-1.25
UNION ASSURANCE PLC	UAL.N0000	10/26/2022	540	2	27.7	27.8	27.8	26.5	27.7	0	0
UNION BANK OF COLOMBO PLC	UBC.N0000	10/26/2022	15989	21	7.8	7.7	7.8	7.7	7.7	-0.1	-1.28
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/26/2022	4	2	746.25	730	750	730	746.25	0	0
UNISYST ENGINEERING PLC	ALUF.N0000	10/26/2022	1	1	5.8	6.2	6.2	6.2	5.8	0	0
UNITED MOTORS LANKA PLC	UML.N0000	10/26/2022	10826	12	62.6	60	61	59.5	61	-1.6	-2.56
VALLIBEL FINANCE PLC	VFIN.N0000	10/26/2022	16395	26	23.9	24.8	25.2	23.5	25	1.1	4.6
VALLIBEL ONE PLC	VONE.N0000	10/26/2022	80435	138	36.4	37	37.5	36	36.8	0.4	1.1
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/26/2022	43697	53	6.8	6.8	6.8	6.7	6.7	-0.1	-1.47
VIDULLANKA PLC	VLL.X0000	10/26/2022	40	2	4.4	4.4	4.4	4.3	4.4	0	0
VIDULLANKA PLC	VLL.N0000	10/26/2022	17160	23	6.8	6.7	6.7	6.4	6.6	-0.2	-2.94
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/26/2022	100629	18	2.5	2.4	2.5	2.4	2.4	-0.1	-4
WATAWALA PLANTATIONS PLC	WATA.N0000	10/26/2022	95620	106	78.3	77	80	76.5	77.1	-1.2	-1.53
WINDFORCE PLC	WIND.N0000	10/26/2022	14771	30	15.5	15.8	15.9	15.5	15.5	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 27.10.2022

Colombo Stock Exchange-Daily Market Summary 26.10.2022

admin

Leave a Reply Cancel reply