Colombo stock exchange daily share trading statistics Summary-27th of April-2023

MARKET STATISTICS AS OF APR 27, 2023, 2:30:14 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 (%)
4/27/2023	ABANS ELECTRICALS PLC	ABAN.N0000	224	6	139.5	139	140	139	140	0.5	0.36
4/27/2023	ACCESS ENGINEERING PLC	AEL.N0000	238559	143	15	15	15	14.4	14.7	-0.3	-2
4/27/2023	ACL CABLES PLC	ACL.N0000	229230	282	77.4	77	77.4	74.3	76.1	-1.3	-1.68
4/27/2023	ACL PLASTICS PLC	APLA.N0000	2634	52	370.75	360.5	384	360	363.25	-7.5	-2.02
4/27/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	8320	14	6.4	6.3	6.5	6.3	6.5	0.1	1.56
4/27/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	39985	74	30.1	30	30.1	29.2	29.2	-0.9	-2.99
4/27/2023	AGSTAR PLC	AGST.N0000	137182	87	11.8	11.8	11.9	11.5	11.7	-0.1	-0.85
4/27/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	500349	18	59.5	60	60	59.1	59.4	-0.1	-0.17
4/27/2023	AITKEN SPENCE PLC	SPEN.N0000	982989	51	135	136	136	135	135	0	0
4/27/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7876	37	64.5	64.1	65.9	63.2	64.9	0.4	0.62
4/27/2023	ALUMEX PLC	ALUM.N0000	222514	52	8.8	8.7	8.9	8.6	8.7	-0.1	-1.14
4/27/2023	AMANA BANK PLC	ABL.N0000	579312	51	2.6	2.6	2.7	2.5	2.6	0	0
4/27/2023	AMBEON CAPITAL PLC	TAP.N0000	140132	71	10	9.8	10	9.5	9.8	-0.2	-2
4/27/2023	AMBEON HOLDINGS PLC	GREG.N0000	1727	7	36.5	36.4	36.4	35	36.3	-0.2	-0.55
4/27/2023	ARPICO INSURANCE PLC	AINS.N0000	2500	4	19.2	19.5	19.5	19.5	19.5	0.3	1.56
4/27/2023	ASIA ASSET FINANCE PLC	AAF.N0000	174188	69	8	8	8.7	8	8.5	0.5	6.25
4/27/2023	ASIA CAPITAL PLC	ACAP.N0000	291	6	4	3.9	4	3.9	4	0	0
4/27/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	60277	36	4	3.9	4	3.9	3.9	-0.1	-2.5
4/27/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	2501	12	40.1	39.8	42	39.2	41.9	1.8	4.49
4/27/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10344	59	26.5	27	27	24.1	24.1	-2.4	-9.06
4/27/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1103	11	12.5	12.3	12.8	12.3	12.8	0.3	2.4
4/27/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	2766	9	8.1	7.7	8	7.5	8	-0.1	-1.23
4/27/2023	B P P L HOLDINGS PLC	BPPL.N0000	6277	14	21.1	21	21	20	21	-0.1	-0.47
4/27/2023	BAIRAHA FARMS PLC	BFL.N0000	12324	69	142.5	141.5	141.5	139	139	-3.5	-2.46
4/27/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	6038	18	64.8	62	64.7	62	62.1	-2.7	-4.17
4/27/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	201	3	11	10.1	11.1	10.1	11.1	0.1	0.91
4/27/2023	BERUWALA RESORTS PLC	BERU.N0000	91168	7	1.4	1.4	1.4	1.4	1.4	0	0
4/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	93415	20	0.9	0.9	1	0.9	0.9	0	0
4/27/2023	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	26453	8	0.3	0.3	0.4	0.3	0.4	0.1	33.33
4/27/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	12629	29	60.1	59	59.7	58	58	-2.1	-3.49
4/27/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1832	24	40.1	40.1	41.9	40	40	-0.1	-0.25
4/27/2023	BROWN & COMPANY PLC	BRWN.N0000	14547	92	113.25	113	113	110	111	-2.25	-1.99
4/27/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	9545	20	12.2	12.1	12.1	12	12	-0.2	-1.64
4/27/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7568139	802	5.8	5.7	5.8	5.6	5.7	-0.1	-1.72
4/27/2023	BUKIT DARAH PLC	BUKI.N0000	1573	11	380.5	380.5	380.5	380	380	-0.5	-0.13
4/27/2023	C I C HOLDINGS PLC	CIC.N0000	66010	99	68.1	68.5	68.5	67.3	67.5	-0.6	-0.88
4/27/2023	C I C HOLDINGS PLC	CIC.X0000	46141	54	47.7	47.6	48	46.6	47.5	-0.2	-0.42
4/27/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4	2	25.1	25.1	25.1	25.1	25.1	0	0
4/27/2023	C. W. MACKIE PLC	CWM.N0000	24770	66	92.5	90.2	92.9	90	92	-0.5	-0.54
4/27/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1015507	152	28.8	28.7	29	27.5	28.5	-0.3	-1.04
4/27/2023	CARGILLS (CEYLON) PLC	CARG.N0000	23287	18	237	240	240	235	235	-2	-0.84
4/27/2023	CARSON CUMBERBATCH PLC	CARS.N0000	110	3	270	250	250	250	250	-20	-7.41
4/27/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	322	4	68.3	68.2	68.2	68.2	68.2	-0.1	-0.15
4/27/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	26279	54	82.6	82.1	83	79	83	0.4	0.48
4/27/2023	CEYLINCO INSURANCE PLC	CINS.N0000	88	3	2148	2150	2150	2148	2148	0	0
4/27/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1227	6	1020	1000	1029.5	1000	1025	5	0.49
4/27/2023	CEYLON COLD STORES PLC	CCS.N0000	7137	10	40	39.5	39.8	39.5	39.6	-0.4	-1
4/27/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	136175	106	89	88.6	90.5	85	89.9	0.9	1.01
4/27/2023	CEYLON HOSPITALS PLC	CHL.X0000	13	2	102	102.75	103	102.75	103	1	0.98
4/27/2023	CEYLON HOSPITALS PLC	CHL.N0000	505	4	130.25	136.75	136.75	127	127	-3.25	-2.5
4/27/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	154030	64	19.7	19.3	20.3	19	19.1	-0.6	-3.05
4/27/2023	CEYLON INVESTMENT PLC	CINV.N0000	6750	23	33.1	32.3	32.3	31.6	31.6	-1.5	-4.53
4/27/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	17530	8	4.2	4.3	4.3	4.1	4.1	-0.1	-2.38
4/27/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	708	16	721.25	720	737.75	717	720	-1.25	-0.17
4/27/2023	CHEMANEX PLC	CHMX.N0000	6159	10	72	70	71	65.6	71	-1	-1.39
4/27/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	34209	102	93	92.6	93	91.8	92.5	-0.5	-0.54
4/27/2023	CHRISSWORLD PLC	CWL.N0000	4072	12	11.2	10.9	10.9	10.3	10.3	-0.9	-8.04
4/27/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	6869	18	66.7	66.6	66.6	65.1	66.1	-0.6	-0.9
4/27/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	1843	17	185	182.25	198.25	180.75	185	0	0
4/27/2023	CITRUS LEISURE PLC	REEF.N0000	84131	18	6.2	6.1	6.2	6	6.2	0	0
4/27/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	6000	37	50.1	48.1	48.1	46.5	46.5	-3.6	-7.19
4/27/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	48505	21	63.1	61	64	58.2	64	0.9	1.43
4/27/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	6137	15	18.3	18.4	18.4	18	18.1	-0.2	-1.09
4/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	32317	84	58	58	58	56.7	57.1	-0.9	-1.55
4/27/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	29423	81	47.9	47.5	47.5	46	46.1	-1.8	-3.76
4/27/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	3014	16	24.1	24.1	24.7	23.9	24.7	0.6	2.49
4/27/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	245	3	99	98.6	98.6	98	98	-1	-1.01
4/27/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	19590	34	20.8	19.9	20.5	19.6	20.5	-0.3	-1.44
4/27/2023	DFCC BANK PLC	DFCC.N0000	3577	34	42	40.3	41.6	40.2	41.6	-0.4	-0.95
4/27/2023	DIALOG AXIATA PLC	DIAL.N0000	2805562	89	10.9	10.8	11	10.8	10.8	-0.1	-0.92
4/27/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	390	14	452	450.25	458.5	449	449	-3	-0.66
4/27/2023	DIPPED PRODUCTS PLC	DIPD.N0000	111992	108	27.6	27.4	27.9	27	27.5	-0.1	-0.36
4/27/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	7837	15	18.5	18.1	18.1	17.9	18.1	-0.4	-2.16
4/27/2023	DOLPHIN HOTELS PLC	STAF.N0000	26911	13	33	32.1	32.1	32	32.1	-0.9	-2.73
4/27/2023	E - CHANNELLING PLC	ECL.N0000	134520	73	15.4	15.3	15.5	15	15.1	-0.3	-1.95
4/27/2023	E B CREASY & COMPANY PLC	EBCR.N0000	508	6	19.2	19.5	19.5	19.4	19.5	0.3	1.56
4/27/2023	E M L CONSULTANTS PLC	EML.N0000	221506	50	4.1	4.2	4.3	4	4.1	0	0
4/27/2023	EAST WEST PROPERTIES PLC	EAST.N0000	17238	34	9.7	9.6	9.8	9.4	9.8	0.1	1.03
4/27/2023	EASTERN MERCHANTS PLC	EMER.N0000	79475	58	8.9	8.8	8.9	8.6	8.9	0	0
4/27/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	164548	81	16.2	16.1	16.6	16	16.6	0.4	2.47
4/27/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	19058	47	77.8	77.5	77.5	76	76	-1.8	-2.31
4/27/2023	EQUITY TWO PLC	ETWO.N0000	528	7	41	38	39	37.8	39	-2	-4.88
4/27/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	632445	89	14.5	14.2	14.5	14.1	14.3	-0.2	-1.38
4/27/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	370311	636	158.25	157.5	161	154	157.5	-0.75	-0.47
4/27/2023	EXTERMINATORS PLC	EXT.N0000	14603	13	8	8	8	7.6	8	0	0
4/27/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	414902	164	29.6	29	31	28.5	31	1.4	4.73
4/27/2023	First Capital Treasuries PLC	FCT.N0000	965712	56	21.9	21.8	22	20.7	21.5	-0.4	-1.83
4/27/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	41754	41	14.9	14.2	14.8	14.1	14.7	-0.2	-1.34
4/27/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1276	16	17	17.4	17.4	16.7	16.8	-0.2	-1.18
4/27/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2	2	46.2	46.8	46.8	46.8	46.8	0.6	1.3
4/27/2023	HATTON NATIONAL BANK PLC	HNB.X0000	2767	32	81.1	80	80	78.2	79.8	-1.3	-1.6
4/27/2023	HATTON NATIONAL BANK PLC	HNB.N0000	1048102	67	115	118	118	112	112.25	-2.75	-2.39
4/27/2023	HATTON PLANTATIONS PLC	HPL.N0000	285	7	20	20	20	19	19	-1	-5
4/27/2023	HAYCARB PLC	HAYC.N0000	70729	55	57.8	56.1	57.7	56	56.2	-1.6	-2.77
4/27/2023	HAYLEYS FABRIC PLC	MGT.N0000	249346	85	25.3	25.3	25.5	24.6	25.1	-0.2	-0.79
4/27/2023	HAYLEYS FIBRE PLC	HEXP.N0000	5629	20	50.2	50.2	51.7	50	50.1	-0.1	-0.2
4/27/2023	HAYLEYS PLC	HAYL.N0000	193847	335	69.6	69.3	70	68	68.6	-1	-1.44
4/27/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	195954	114	7.7	7.6	7.9	7.5	7.5	-0.2	-2.6
4/27/2023	HEMAS HOLDINGS PLC	HHL.N0000	57325	35	63.1	63.1	63.7	63	63.7	0.6	0.95
4/27/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	62100	24	5.4	5.2	5.5	5.1	5.2	-0.2	-3.7
4/27/2023	HNB ASSURANCE PLC	HASU.N0000	218	5	46.3	46.1	47	46	46.8	0.5	1.08
4/27/2023	HNB FINANCE PLC	HNBF.N0000	35514	29	4.7	4.6	4.8	4.5	4.8	0.1	2.13
4/27/2023	HORANA PLANTATIONS PLC	HOPL.N0000	715	6	51.5	51.5	53.7	51.5	53.7	2.2	4.27
4/27/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	11450	28	31.8	32.5	32.5	31.1	32	0.2	0.63
4/27/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	2416	11	29.7	29.6	29.6	26.8	28.9	-0.8	-2.69
4/27/2023	hSenid Business Solutions PLC	HBS.N0000	93876	106	14.2	14.2	14.2	13.8	14	-0.2	-1.41
4/27/2023	HUNAS HOLDINGS PLC	HUNA.N0000	15355	14	29.9	27.8	29.9	27	27.7	-2.2	-7.36
4/27/2023	HVA FOODS PLC	HVA.N0000	702	7	3.8	3.7	3.9	3.7	3.9	0.1	2.63
4/27/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	984230	24	0.3	0.3	0.4	0.3	0.3	0	0
4/27/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	5	1	26.4	27	27	27	27	0.6	2.27
4/27/2023	JAT HOLDINGS PLC	JAT.N0000	22744	33	15.8	15.8	16	15.5	15.8	0	0
4/27/2023	JETWING SYMPHONY PLC	JETS.N0000	18620	19	7.1	7.1	7.1	6.8	7	-0.1	-1.41
4/27/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	197191	106	138.25	138	138.25	136.25	138.25	0	0
4/27/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	43511	18	17.7	17.6	17.8	17.6	17.8	0.1	0.56
4/27/2023	JOHN KEELLS PLC	JKL.N0000	51	2	64.5	64.3	64.3	64.3	64.3	-0.2	-0.31
4/27/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	20410	18	19.8	19.1	20.6	19.1	19.5	-0.3	-1.52
4/27/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	20	3	8.5	8.5	8.6	8.4	8.6	0.1	1.18
4/27/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	9129	37	130.25	129.75	129.75	127	127	-3.25	-2.5
4/27/2023	KELANI CABLES PLC	KCAB.N0000	1188	30	262.25	266.5	266.5	253	254.25	-8	-3.05
4/27/2023	KELANI TYRES PLC	TYRE.N0000	4637	10	59	59	59	58.6	58.6	-0.4	-0.68
4/27/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	29170	53	74	75	75	72.5	73	-1	-1.35
4/27/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	700	5	22.1	20.6	21	20	21	-1.1	-4.98
4/27/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	132482	56	6	6	6.2	5.9	6	0	0
4/27/2023	L O L C HOLDINGS PLC	LOLC.N0000	20720	245	371.5	370	374	360	362.25	-9.25	-2.49
4/27/2023	L V L ENERGY FUND PLC	LVEF.N0000	28075	14	6.9	6.9	7	6.8	7	0.1	1.45
4/27/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	14825	27	16.9	16.2	16.9	16.2	16.3	-0.6	-3.55
4/27/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	31	2	656	666	666	660	660	4	0.61
4/27/2023	LANKA CERAMIC PLC	CERA.N0000	422	4	100	97.2	100	97	100	0	0
4/27/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	168188	17	2.3	2.3	2.3	2.2	2.3	0	0
4/27/2023	LANKA IOC PLC	LIOC.N0000	283497	299	168	167.75	170	165	166.25	-1.75	-1.04
4/27/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	15279	25	141	141	143.75	141	141	0	0
4/27/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	21686	27	11.9	12	12	11.6	11.6	-0.3	-2.52
4/27/2023	LANKA TILES PLC	TILE.N0000	58311	113	43.8	43.7	43.9	42.5	43.7	-0.1	-0.23
4/27/2023	LANKA WALLTILE PLC	LWL.N0000	59601	99	48.6	48.6	48.6	47.3	48	-0.6	-1.23
4/27/2023	LANKEM CEYLON PLC	LCEY.N0000	2603	22	72.9	75	75	70	75	2.1	2.88
4/27/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	38736	51	25.7	25.1	26.5	24.6	25.1	-0.6	-2.33
4/27/2023	LAUGFS GAS PLC	LGL.N0000	10	1	26.2	25.9	25.9	25.9	25.9	-0.3	-1.15
4/27/2023	LAUGFS GAS PLC	LGL.X0000	2455	6	19.4	18.1	19.4	18.1	19.4	0	0
4/27/2023	LAUGFS POWER PLC	LPL.N0000	538	12	8.5	8.4	8.6	8.1	8.6	0.1	1.18
4/27/2023	LAXAPANA BATTERIES PLC	LITE.N0000	73870	19	13	13	13	12.9	12.9	-0.1	-0.77
4/27/2023	LB FINANCE PLC	LFIN.N0000	33867	58	52	51.9	53	50.3	52	0	0
4/27/2023	LION BREWERY (CEYLON) PLC	LION.N0000	37	6	700	712	712	700	700	0	0
4/27/2023	LOLC FINANCE PLC	LOFC.N0000	1796083	316	5.7	5.7	5.7	5.6	5.6	-0.1	-1.75
4/27/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	67448	39	6.6	6.5	6.8	6.5	6.7	0.1	1.52
4/27/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	480	6	7.9	7.9	7.9	7.8	7.8	-0.1	-1.27
4/27/2023	LUMINEX PLC	LUMX.N0000	1550	3	7	7.2	7.2	7	7	0	0
4/27/2023	MACKWOODS ENERGY PLC	MEL.N0000	500	4	2.1	2.2	2.2	2.1	2.1	0	0
4/27/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	940	4	11.3	11	11	11	11	-0.3	-2.65
4/27/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	5466	11	35	36	36	32.1	32.1	-2.9	-8.29
4/27/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	11421	25	14	13.9	14.1	13.9	14.1	0.1	0.71
4/27/2023	MARAWILA RESORTS PLC	MARA.N0000	108206	15	2.2	2.2	2.3	2.2	2.3	0.1	4.55
4/27/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	4718	12	36.5	36.5	37.1	36	37	0.5	1.37
4/27/2023	MELSTACORP PLC	MELS.N0000	188097	75	54.2	54.2	55.9	53.5	54.2	0	0
4/27/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	4	1	162.5	165	165	165	165	2.5	1.54
4/27/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	79623	26	3.6	3.7	3.7	3.5	3.6	0	0
4/27/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	18212	22	3	2.9	3	2.9	2.9	-0.1	-3.33
4/27/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10531	8	1.2	1.1	1.2	1.1	1.2	0	0
4/27/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	165	10	9.4	9.3	9.4	8.9	9.4	0	0
4/27/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	959	9	365	364	364	362	362	-3	-0.82
4/27/2023	NATION LANKA FINANCE PLC	CSF.N0000	10052	5	0.4	0.5	0.5	0.5	0.5	0.1	25
4/27/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	85498	70	44	43.9	43.9	43	43.2	-0.8	-1.82
4/27/2023	NATIONS TRUST BANK PLC	NTB.N0000	50709	30	60.5	60	60.1	60	60	-0.5	-0.83
4/27/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	2034	5	5.6	5.6	5.8	5.6	5.8	0.2	3.57
4/27/2023	NESTLE LANKA PLC	NEST.N0000	2168	38	1126	1134.75	1134.75	1120	1125	-1	-0.09
4/27/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	18344	72	27.1	29.4	33.5	29.4	31	3.9	14.39
4/27/2023	ORIENT FINANCE PLC	BFN.N0000	2000	4	7.5	7.4	7.6	7.4	7.6	0.1	1.33
4/27/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	149486	122	16	15.5	15.5	14.5	14.5	-1.5	-9.38
4/27/2023	PALM GARDEN HOTELS PLC	PALM.N0000	10691	11	56.8	54.7	56	53.6	56	-0.8	-1.41
4/27/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	159315	114	11.2	11.3	11.3	10.2	10.5	-0.7	-6.25
4/27/2023	PANASIAN POWER PLC	PAP.N0000	10358	14	3.2	3.3	3.3	3.2	3.2	0	0
4/27/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	106	4	30	29.6	32.2	29.6	32.2	2.2	7.33
4/27/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	13188	46	20.6	20.6	21.9	20	20.2	-0.4	-1.94
4/27/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	172855	55	7.4	7.3	7.4	7.3	7.3	-0.1	-1.35
4/27/2023	PGP GLASS CEYLON PLC	GLAS.N0000	311882	73	19.6	19.3	19.5	19	19.4	-0.2	-1.02
4/27/2023	PMF FINANCE PLC	PMB.N0000	501	3	4.6	4.6	4.8	4.5	4.8	0.2	4.35
4/27/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	1002506	142	7.6	7.6	7.6	7.4	7.5	-0.1	-1.32
4/27/2023	PRINTCARE PLC	CARE.N0000	6795	16	50	40	49.2	40	49	-1	-2
4/27/2023	R I L PROPERTY PLC	RIL.N0000	510744	111	5.3	5.3	5.4	5.1	5.2	-0.1	-1.89
4/27/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	12	3	27.2	29.7	29.7	29.5	29.5	2.3	8.46
4/27/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	261651	54	7.1	7	7.2	6.9	7.1	0	0
4/27/2023	RAMBODA FALLS PLC	RFL.N0000	213	4	27.9	27.5	27.5	26.2	27.4	-0.5	-1.79
4/27/2023	REGNIS (LANKA) PLC	REG.N0000	20	2	43.5	44	44	43	43	-0.5	-1.15
4/27/2023	RENUKA AGRI FOODS PLC	RAL.N0000	204826	65	4.9	4.9	5	4.8	5	0.1	2.04
4/27/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	48	4	350.5	378	378	357	357	6.5	1.85
4/27/2023	RENUKA FOODS PLC	COCO.N0000	51	6	20.1	20.1	20.6	20	20.6	0.5	2.49
4/27/2023	RENUKA HOLDINGS PLC	RHL.X0000	42302	5	11.5	11.4	11.4	11.3	11.3	-0.2	-1.74
4/27/2023	RENUKA HOLDINGS PLC	RHL.N0000	6078	6	13.1	13	13	12.9	12.9	-0.2	-1.53
4/27/2023	RENUKA HOTELS PLC	RCH.N0000	63845	11	72.3	71.1	72.5	71.1	72.5	0.2	0.28
4/27/2023	RESUS ENERGY PLC	HPWR.N0000	14055	14	13	12.9	12.9	12.7	12.7	-0.3	-2.31
4/27/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	114466	98	19.8	20	20	19.2	19.5	-0.3	-1.52
4/27/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	1481	22	578	587.5	587.5	556.5	572	-6	-1.04
4/27/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	343028	215	27.7	27.7	27.9	27	27.4	-0.3	-1.08
4/27/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2921	1	26.5	26	26	26	26	-0.5	-1.89
4/27/2023	SAMPATH BANK PLC	SAMP.N0000	386675	171	48.9	48.1	49.4	48.1	48.9	0	0
4/27/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	17538	11	25	25	25.5	25	25.5	0.5	2
4/27/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	300	1	11.4	11.1	11.1	11.1	11.1	-0.3	-2.63
4/27/2023	SATHOSA MOTORS PLC	SMOT.N0000	4	1	150.25	152	152	152	152	1.75	1.16
4/27/2023	SERENDIB HOTELS PLC	SHOT.X0000	226396	48	7.2	7.4	7.5	7	7.3	0.1	1.39
4/27/2023	SERENDIB HOTELS PLC	SHOT.N0000	30725	32	10.7	10.5	10.6	9.3	10.4	-0.3	-2.8
4/27/2023	SEYLAN BANK PLC	SEYB.X0000	48731	48	20.5	20.3	20.5	19.9	19.9	-0.6	-2.93
4/27/2023	SEYLAN BANK PLC	SEYB.N0000	51907	25	32	32.1	32.1	30	32	0	0
4/27/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2835	19	11.8	11.8	12	11.8	11.8	0	0
4/27/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	32320	25	6.5	6.5	6.5	6.2	6.5	0	0
4/27/2023	SIERRA CABLES PLC	SIRA.N0000	21533	27	11.3	11.3	11.5	10.7	11.5	0.2	1.77
4/27/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	20	1	58	56.5	56.5	56.5	56.5	-1.5	-2.59
4/27/2023	SINGER (SRI LANKA) PLC	SINS.N0000	37023	28	14.3	14.1	14.5	13.9	14	-0.3	-2.1
4/27/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	98171	29	12.2	11.8	12.2	11	11.9	-0.3	-2.46
4/27/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	74	1	32.7	33.5	33.5	33.5	33.5	0.8	2.45
4/27/2023	SINGHE HOSPITALS PLC	SINH.N0000	26150	13	2.6	2.5	2.5	2.4	2.5	-0.1	-3.85
4/27/2023	SMB FINANCE PLC	SEMB.X0000	23606	11	0.3	0.2	0.3	0.2	0.3	0	0
4/27/2023	SMB FINANCE PLC	SEMB.N0000	591281	38	0.7	0.7	0.7	0.6	0.7	0	0
4/27/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	716651	294	9.7	9.7	10	9.3	9.5	-0.2	-2.06
4/27/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	6583	6	8	7.9	7.9	7.5	7.6	-0.4	-5
4/27/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	163881	217	71.1	70.2	73	68.5	70.6	-0.5	-0.7
4/27/2023	SRI LANKA TELECOM PLC	SLTL.N0000	144540	214	92	91.3	93.4	88.5	92	0	0
4/27/2023	STANDARD CAPITAL PLC	SING.N0000	9	4	38	37.1	39.9	37.1	39.9	1.9	5
4/27/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	134355	97	43.5	43.1	44	42	44	0.5	1.15
4/27/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	34721	39	15.3	15.2	15.3	14.7	15	-0.3	-1.96
4/27/2023	TAL LANKA HOTELS PLC	TAJ.N0000	272	4	16	16	16	15.9	15.9	-0.1	-0.63
4/27/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	66319	82	90.1	89	90.7	88.5	90.7	0.6	0.67
4/27/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	51	1	56	53.6	53.6	53.6	53.6	-2.4	-4.29
4/27/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	15478	32	42.1	42	42	41.5	41.5	-0.6	-1.43
4/27/2023	TEEJAY LANKA PLC	TJL.N0000	50245	37	34	33.7	34	33.5	34	0	0
4/27/2023	TESS AGRO PLC	TESS.X0000	12108	8	0.8	0.7	0.9	0.7	0.9	0.1	12.5
4/27/2023	TESS AGRO PLC	TESS.N0000	301446	28	1	1	1.1	1	1.1	0.1	10
4/27/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	2844	15	27.1	26.9	26.9	26	26.3	-0.8	-2.95
4/27/2023	THE AUTODROME PLC	AUTO.N0000	37	1	98.2	97.5	97.5	97.5	97.5	-0.7	-0.71
4/27/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	263503	63	26.6	25	26.5	25	25.4	-1.2	-4.51
4/27/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	300	2	20.9	21.4	21.4	21.4	21.4	0.5	2.39
4/27/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	17274	11	7.6	7.9	7.9	7.5	7.5	-0.1	-1.32
4/27/2023	THE KINGSBURY PLC	SERV.N0000	37752	11	9.6	9.6	10	9.5	9.5	-0.1	-1.04
4/27/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	3313	29	109.25	109.75	109.75	106	108	-1.25	-1.14
4/27/2023	THREE ACRE FARMS PLC	TAFL.N0000	2113	10	139	138	139.5	136	137	-2	-1.44
4/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	30736	36	46.5	46.3	46.8	45.2	45.5	-1	-2.15
4/27/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	85242	60	47	46.5	47	45	46.1	-0.9	-1.91
4/27/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	59	2	43.3	43.3	43.3	43.3	43.3	0	0
4/27/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	782	7	75.4	75.1	77	75.1	75.1	-0.3	-0.4
4/27/2023	UNION ASSURANCE PLC	UAL.N0000	9108	47	31.7	32	32.5	28.5	31.4	-0.3	-0.95
4/27/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	22374	29	9	8.7	8.9	8.5	8.6	-0.4	-4.44
4/27/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	12	4	698.75	688.5	688.5	651	651	-47.75	-6.83
4/27/2023	UNISYST ENGINEERING PLC	ALUF.N0000	4512	4	5.5	5.5	5.5	5.5	5.5	0	0
4/27/2023	UNITED MOTORS LANKA PLC	UML.N0000	709	19	60	60	62.9	58	60	0	0
4/27/2023	VALLIBEL FINANCE PLC	VFIN.N0000	26859	30	31	31	31	29.5	29.5	-1.5	-4.84
4/27/2023	VALLIBEL ONE PLC	VONE.N0000	310583	236	36	36	36.4	34	35.5	-0.5	-1.39
4/27/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	102695	49	6.7	6.6	6.6	6.5	6.6	-0.1	-1.49
4/27/2023	VIDULLANKA PLC	VLL.X0000	3865	5	4.5	4.6	4.6	4.5	4.5	0	0
4/27/2023	VIDULLANKA PLC	VLL.N0000	6116	6	5.9	5.9	6	5.9	5.9	0	0
4/27/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	682735	60	3	2.8	2.9	2.7	2.7	-0.3	-10
4/27/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	31504	107	76	75.7	76	74.3	75.5	-0.5	-0.66
4/27/2023	WINDFORCE PLC	WIND.N0000	538825	32	17.1	17	17	16.5	16.7	-0.4	-2.34
4/27/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	20	1	131	131	131	131	131	0	0

Colombo stock exchange daily share trading statistics Summary-27th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-27th of April-2023

Colombo Stock Exchange-Daily Market Summary 28.04.2023

Colombo Stock Exchange-Daily Market Summary 27.04.2023

admin

Leave a Reply Cancel reply