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

MARKET STATISTICS AS OF OCT 27, 2022, 12:18:00 AM

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	10/27/2022	200	1	149.75	147.75	147.75	147.75	147.75	-2	-1.34
ABANS FINANCE PLC	AFSL.N0000	10/27/2022	2	2	21.3	21	23	21	21.3	0	0
ACCESS ENGINEERING PLC	AEL.N0000	10/27/2022	541304	104	10.2	10.4	10.8	10.3	10.6	0.4	3.92
ACL CABLES PLC	ACL.N0000	10/27/2022	337769	406	88.8	94	94	90	90.5	1.7	1.91
ACL PLASTICS PLC	APLA.N0000	10/27/2022	2440	27	489.75	499	500	476	498.5	8.75	1.79
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/27/2022	2902	13	5.9	5.9	6	5.7	5.9	0	0
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/27/2022	50602	87	34.9	35	36	34.1	34.7	-0.2	-0.57
AGSTAR PLC	AGST.N0000	10/27/2022	1110751	272	19.1	19.1	19.8	18.8	19.1	0	0
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/27/2022	4724	13	57	57	57	56.1	56.9	-0.1	-0.18
AITKEN SPENCE PLC	SPEN.N0000	10/27/2022	159062	45	120.75	122	132.75	122	132	11.25	9.32
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/27/2022	3579	13	66	68	68.4	67.1	68	2	3.03
ALUMEX PLC	ALUM.N0000	10/27/2022	143171	53	9	9	9.2	9	9.1	0.1	1.11
AMANA BANK PLC	ABL.N0000	10/27/2022	31212	23	3	3.1	3.1	3	3	0	0
AMANA TAKAFUL LIFE PLC	ATLL.N0000	10/27/2022	15	2	34.8	35	35	31.2	34.8	0	0
AMANA TAKAFUL PLC	ATL.N0000	10/27/2022	50	1	12	10.7	10.7	10.7	12	0	0
AMBEON CAPITAL PLC	TAP.N0000	10/27/2022	742942	163	9.5	9.5	9.8	9	9.1	-0.4	-4.21
AMBEON HOLDINGS PLC	GREG.N0000	10/27/2022	1119	5	40.5	40.7	42.5	40.7	42.4	1.9	4.69
ARPICO INSURANCE PLC	AINS.N0000	10/27/2022	228	1	18	19.2	19.2	19.2	19.2	1.2	6.67
ASIA ASSET FINANCE PLC	AAF.N0000	10/27/2022	51504	14	7.2	7.6	7.8	7.6	7.7	0.5	6.94
ASIA CAPITAL PLC	ACAP.N0000	10/27/2022	58364	49	4.6	4.9	4.9	4.2	4.4	-0.2	-4.35
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/27/2022	178968	38	5	5.1	5.2	5.1	5.1	0.1	2
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/27/2022	500	3	40	39.9	41.9	39.9	40	0	0
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/27/2022	7644	10	29.6	30	31.8	30	30.3	0.7	2.36
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/27/2022	6758	22	13	13	13.7	12.9	13	0	0
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/27/2022	5346	19	9	9	9	8.5	8.6	-0.4	-4.44
B P P L HOLDINGS PLC	BPPL.N0000	10/27/2022	1185	5	24	24	24.4	24	24.1	0.1	0.42
BAIRAHA FARMS PLC	BFL.N0000	10/27/2022	8317	33	190	192	193	190	192	2	1.05
BALANGODA PLANTATIONS PLC	BALA.N0000	10/27/2022	15911	41	102.5	103	106.25	102	103.75	1.25	1.22
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/27/2022	212	4	8.9	9.1	10.6	9.1	9.3	0.4	4.49
BERUWALA RESORTS PLC	BERU.N0000	10/27/2022	110	2	1.3	1.4	1.4	1.4	1.4	0.1	7.69
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/27/2022	73707	90	56.6	57	60.4	57	58	1.4	2.47
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/27/2022	17055	24	54	55	56	52.2	55.9	1.9	3.52
BROWN & COMPANY PLC	BRWN.N0000	10/27/2022	29548	214	124.5	122.25	141.5	122.25	138.75	14.25	11.45
BROWNS BEACH HOTELS PLC	BBH.N0000	10/27/2022	1688	6	11.6	12.8	12.8	12.6	12.7	1.1	9.48
BROWNS INVESTMENTS PLC	BIL.N0000	10/27/2022	23198150	1487	5.9	6	6.8	5.9	6.6	0.7	11.86
BUKIT DARAH PLC	BUKI.N0000	10/27/2022	15	2	301	302	302	300	301	0	0
C I C HOLDINGS PLC	CIC.N0000	10/27/2022	747926	130	94.8	97	97.5	94.5	95	0.2	0.21
C I C HOLDINGS PLC	CIC.X0000	10/27/2022	531548	248	65.6	65.6	67	64	64.9	-0.7	-1.07
C M HOLDINGS PLC	COLO.N0000	10/27/2022	291	8	68.6	69.9	73	69.9	72.9	4.3	6.27
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/27/2022	201	3	22	24.6	24.7	24.6	24.7	2.7	12.27
C. W. MACKIE PLC	CWM.N0000	10/27/2022	103250	75	79.9	84	85	80.3	83.7	3.8	4.76
CAPITAL ALLIANCE PLC	CALT.N0000	10/27/2022	197906	44	17.9	18	18	17	17.9	0	0
CARGILLS (CEYLON) PLC	CARG.N0000	10/27/2022	12	1	200	201	201	201	200	0	0
CARSON CUMBERBATCH PLC	CARS.N0000	10/27/2022	5715	13	265.5	285	290	285	290	24.5	9.23
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/27/2022	584	8	61.5	63	63	61.2	61.3	-0.2	-0.33
CENTRAL INDUSTRIES PLC	CIND.N0000	10/27/2022	12826	32	70.1	71.2	73.8	70	70.5	0.4	0.57
CEYLINCO INSURANCE PLC	CINS.N0000	10/27/2022	3800	1	2094.25	2100	2100	2100	2100	5.75	0.27
CEYLON COLD STORES PLC	CCS.N0000	10/27/2022	44055	24	33.5	33.5	34.2	33.5	33.5	0	0
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/27/2022	13199	24	86.8	88	90	86	87.1	0.3	0.35
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/27/2022	730	13	69	73.8	77.7	72.5	73.6	4.6	6.67
CEYLON HOSPITALS PLC	CHL.N0000	10/27/2022	145	2	132	132	139	132	133.25	1.25	0.95
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/27/2022	8668	26	18.8	18.7	19.3	17.5	18.6	-0.2	-1.06
CEYLON INVESTMENT PLC	CINV.N0000	10/27/2022	5524	10	31.5	33.4	33.6	33.4	33.6	2.1	6.67
CEYLON TEA BROKERS PLC	CTBL.N0000	10/27/2022	434140	113	4.1	4.2	4.8	4.2	4.6	0.5	12.2
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/27/2022	225	8	638.25	645.5	659.75	645	645	6.75	1.06
CHEMANEX PLC	CHMX.N0000	10/27/2022	94	7	80	80	86	75	80	0	0
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/27/2022	26312	55	97.6	98	102	98	100.75	3.15	3.23
CHRISSWORLD PLC	CWL.N0000	10/27/2022	946	13	12.2	11.8	12.9	11.8	12.7	0.5	4.1
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/27/2022	710	4	57.6	57.9	58	57.6	57.9	0.3	0.52
CITRUS LEISURE PLC	REEF.N0000	10/27/2022	56484	53	6.3	6.4	7	6.4	6.5	0.2	3.17
Co-operative Insurance Company PLC	COOP.N0000	10/27/2022	1875414	404	3.1	3.2	3.9	3	3.6	0.5	16.13
COLOMBO DOCKYARD PLC	DOCK.N0000	10/27/2022	41164	24	60.7	60	65	60	64	3.3	5.44
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/27/2022	640	5	65.5	65.9	65.9	65.9	65.9	0.4	0.61
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/27/2022	4620	3	19	19	19	19	19	0	0
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/27/2022	10590	28	41	40	41.1	40	40.4	-0.6	-1.46
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/27/2022	84101	105	49.9	50	50.5	49.5	50.1	0.2	0.4
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/27/2022	47121	24	25	24.5	27	24.5	25.5	0.5	2
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10/27/2022	2	2	98.5	101	101	97.6	98.5	0	0
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/27/2022	137619	57	31.4	32	32	31	31	-0.4	-1.27
DFCC BANK PLC	DFCC.N0000	10/27/2022	2051	12	34.5	35.3	35.3	34.6	34.9	0.4	1.16
DIALOG AXIATA PLC	DIAL.N0000	10/27/2022	40203	51	8.2	8.3	8.4	8.2	8.3	0.1	1.22
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/27/2022	685	10	640	631.75	650	631.75	650	10	1.56
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/27/2022	13	2	1395	1375	1375	1375	1395	0	0
DIPPED PRODUCTS PLC	DIPD.N0000	10/27/2022	233628	181	32.3	32.9	33.4	32.5	32.8	0.5	1.55
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/27/2022	10704	6	13.9	14	14.1	14	14.1	0.2	1.44
DOLPHIN HOTELS PLC	STAF.N0000	10/27/2022	52966	37	28.8	30	31	29.5	30.1	1.3	4.51
E - CHANNELLING PLC	ECL.N0000	10/27/2022	97137	57	10.3	9.9	10.5	9.5	10.2	-0.1	-0.97
E B CREASY & COMPANY PLC	EBCR.N0000	10/27/2022	3408	15	20.9	21.7	22.4	20.1	22	1.1	5.26
E M L CONSULTANTS PLC	EML.N0000	10/27/2022	69732	39	4.1	4.2	4.6	4.2	4.2	0.1	2.44
EAST WEST PROPERTIES PLC	EAST.N0000	10/27/2022	4730	5	6.5	6.4	6.8	6.4	6.7	0.2	3.08
EASTERN MERCHANTS PLC	EMER.N0000	10/27/2022	46642	54	12.1	11.7	12.4	11.7	12.1	0	0
EDEN HOTEL LANKA PLC	EDEN.N0000	10/27/2022	29430	39	18	18.4	18.5	18	18	0	0
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/27/2022	186	4	91.5	92.5	93	90.7	92.1	0.6	0.66
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/27/2022	849392	106	15.3	15.4	15.8	15.2	15.6	0.3	1.96
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/27/2022	912875	1026	159.25	169.75	169.75	163.5	165.75	6.5	4.08
EXTERMINATORS PLC	EXT.N0000	10/27/2022	11900	13	6.6	6.4	6.8	6.4	6.7	0.1	1.52
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/27/2022	248389	120	17.9	18.4	18.8	18.3	18.6	0.7	3.91
First Capital Treasuries PLC	FCT.N0000	10/27/2022	192861	75	18.4	18.5	19	18.5	18.7	0.3	1.63
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/27/2022	60794	17	13.2	13	13.5	13	13.4	0.2	1.52
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/27/2022	2797	6	22.6	22	22	21.9	21.9	-0.7	-3.1
GESTETNER OF CEYLON PLC	GEST.N0000	10/27/2022	495	17	60	51	59.9	47.7	59.6	-0.4	-0.67
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/27/2022	1102	6	66.3	70	70	68	68.5	2.2	3.32
HATTON NATIONAL BANK PLC	HNB.N0000	10/27/2022	17863	38	77.4	77.5	78	77.2	77.6	0.2	0.26
HATTON NATIONAL BANK PLC	HNB.X0000	10/27/2022	1526	13	65.5	68.5	70.5	67.1	68.7	3.2	4.89
HATTON PLANTATIONS PLC	HPL.N0000	10/27/2022	15400	20	32	33.8	34	32	33.4	1.4	4.38
HAYCARB PLC	HAYC.N0000	10/27/2022	10715	59	64	64.6	65	63.2	63.8	-0.2	-0.31
HAYLEYS FABRIC PLC	MGT.N0000	10/27/2022	373740	128	28.1	28.5	29.1	28.5	29	0.9	3.2
HAYLEYS FIBRE PLC	HEXP.N0000	10/27/2022	88340	75	72.1	71.1	78.4	71	76.2	4.1	5.69
HAYLEYS PLC	HAYL.N0000	10/27/2022	375853	396	77.2	77.5	80	77.5	78.4	1.2	1.55
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/27/2022	58483	70	10.1	10.2	10.3	10	10.1	0	0
HEMAS HOLDINGS PLC	HHL.N0000	10/27/2022	4957	13	53.1	55.5	55.5	54	54.9	1.8	3.39
HIKKADUWA BEACH RESORT PLC	CITH.N0000	10/27/2022	2558	7	5.4	5.6	5.6	5.3	5.6	0.2	3.7
HNB FINANCE PLC	HNBF.N0000	10/27/2022	33612	19	5	5	5.2	5	5	0	0
HNB FINANCE PLC	HNBF.X0000	10/27/2022	1455	8	5.2	5.2	5.2	5.2	5.2	0	0
HORANA PLANTATIONS PLC	HOPL.N0000	10/27/2022	4067	18	64.5	62	68.4	62	63.8	-0.7	-1.09
HOTEL SIGIRIYA PLC	HSIG.N0000	10/27/2022	8477	43	34.7	36.8	39	35	37	2.3	6.63
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/27/2022	13112	21	32.4	32.7	33.5	31.5	32.3	-0.1	-0.31
hSenid Business Solutions PLC	HBS.N0000	10/27/2022	9815	15	19.4	19.5	19.5	19.4	19.5	0.1	0.52
HUNAS HOLDINGS PLC	HUNA.N0000	10/27/2022	4989	11	31	31	31	30.9	31	0	0
HVA FOODS PLC	HVA.N0000	10/27/2022	22932	19	4.8	5.3	5.3	4.7	4.8	0	0
INDO-MALAY PLC	INDO.N0000	10/27/2022	20	1	1326.5	1150	1150	1150	1326.5	0	0
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/27/2022	130136	19	0.3	0.4	0.4	0.3	0.4	0.1	33.33
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/27/2022	21301	9	20.8	20	22	20	21.1	0.3	1.44
JAT HOLDINGS PLC	JAT.N0000	10/27/2022	74072	51	12	12.7	12.9	12	12.1	0.1	0.83
JETWING SYMPHONY PLC	JETS.N0000	10/27/2022	292	3	12.2	12.1	12.2	12.1	12.2	0	0
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/27/2022	1270444	131	129.75	130	134	130	133	3.25	2.5
JOHN KEELLS HOTELS PLC	KHL.N0000	10/27/2022	86818	19	16.5	16.5	17.5	16.2	16.9	0.4	2.42
JOHN KEELLS PLC	JKL.N0000	10/27/2022	20	1	65.2	67.2	67.2	67.2	65.2	0	0
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/27/2022	236493	162	34.9	35.6	37.5	35	36.8	1.9	5.44
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/27/2022	610	7	9.9	9.8	10	9.8	9.8	-0.1	-1.01
KEELLS FOOD PRODUCTS PLC	KFP.N0000	10/27/2022	1	1	200	195	195	195	200	0	0
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/27/2022	79494	68	174	175	175	165	174.25	0.25	0.14
KELANI CABLES PLC	KCAB.N0000	10/27/2022	4205	81	339.5	348	359	348	350	10.5	3.09
KELANI TYRES PLC	TYRE.N0000	10/27/2022	11036	16	69.3	69.4	69.5	68	69.4	0.1	0.14
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/27/2022	74225	90	95.8	97.5	97.5	95.5	96.1	0.3	0.31
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/27/2022	773148	136	9	9	9.2	8.8	9	0	0
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/27/2022	15	3	515.75	509.75	509.75	509	515.75	0	0
L O L C HOLDINGS PLC	LOLC.N0000	10/27/2022	33408	245	388.75	398	420	398	414.75	26	6.69
L V L ENERGY FUND PLC	LVEF.N0000	10/27/2022	500	2	7	6.9	6.9	6.9	6.9	-0.1	-1.43
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/27/2022	20091	33	19.7	19.9	20.5	18.9	20.2	0.5	2.54
LANKA ASHOK LEYLAND PLC	ASHO.N0000	10/27/2022	5	3	630.25	724	725	724	630.25	0	0
LANKA CERAMIC PLC	CERA.N0000	10/27/2022	51	2	101.25	105.75	105.75	105.75	101.25	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/27/2022	302925	52	2.3	2.3	2.5	2.3	2.5	0.2	8.7
LANKA IOC PLC	LIOC.N0000	10/27/2022	949250	1426	194.5	200	207	199	203.5	9	4.63
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/27/2022	13	4	144.5	150.75	152.75	146.25	144.5	0	0
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/27/2022	37537	53	11.3	11.5	12.2	11.5	12	0.7	6.19
LANKA TILES PLC	TILE.N0000	10/27/2022	18738	44	54.2	55	57	54.5	54.8	0.6	1.11
LANKA WALLTILE PLC	LWL.N0000	10/27/2022	436067	198	64.8	65	67	64	64.7	-0.1	-0.15
LANKEM CEYLON PLC	LCEY.N0000	10/27/2022	3991	23	100	100	106	100	105	5	5
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/27/2022	447583	170	33.6	33.6	34.8	33	34.5	0.9	2.68
LAUGFS GAS PLC	LGL.X0000	10/27/2022	19	1	13.2	13.2	13.2	13.2	13.2	0	0
LAUGFS GAS PLC	LGL.N0000	10/27/2022	3034	8	19.5	20	20	19.2	19.6	0.1	0.51
LAXAPANA BATTERIES PLC	LITE.N0000	10/27/2022	5539	28	15.6	16	16	15.3	15.4	-0.2	-1.28
LB FINANCE PLC	LFIN.N0000	10/27/2022	48073	100	40.4	41	41.6	40.4	40.5	0.1	0.25
LION BREWERY (CEYLON) PLC	LION.N0000	10/27/2022	35	2	500	520	520	500.25	500	0	0
LOLC FINANCE PLC	LOFC.N0000	10/27/2022	4097762	510	6.9	6.9	7.3	6.8	7.2	0.3	4.35
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/27/2022	457708	134	7	7.3	7.3	6.8	7	0	0
LOTUS HYDRO POWER PLC	HPFL.N0000	10/27/2022	549	2	8.4	8.9	8.9	8.9	8.9	0.5	5.95
LUMINEX PLC	LUMX.N0000	10/27/2022	5	2	6.8	7.4	7.4	7.3	6.8	0	0
MACKWOODS ENERGY PLC	MEL.N0000	10/27/2022	1020	2	2.5	2.5	2.5	2.5	2.5	0	0
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/27/2022	100	1	13.9	14.7	14.7	14.7	14.7	0.8	5.76
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/27/2022	267	6	36.5	36.9	40	36.9	39.7	3.2	8.77
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/27/2022	26001	11	67.5	67.4	69.3	67.4	69.3	1.8	2.67
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/27/2022	16450	7	46	46.7	47	46.7	47	1	2.17
MARAWILA RESORTS PLC	MARA.N0000	10/27/2022	115853	19	2.7	2.6	2.9	2.6	2.7	0	0
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/27/2022	52984	66	53.9	57.4	58	52.3	53.7	-0.2	-0.37
MELSTACORP PLC	MELS.N0000	10/27/2022	115225	57	45.1	45.9	47	45	46.6	1.5	3.33
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/27/2022	10601	14	3.7	3.6	3.9	3.6	3.9	0.2	5.41
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/27/2022	6005	4	3.1	3	3.1	3	3.1	0	0
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/27/2022	324094	16	1.3	1.3	1.4	1.3	1.3	0	0
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/27/2022	4114	6	10.1	10.1	10.2	10.1	10.1	0	0
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/27/2022	899	6	396	393.75	394	393.75	394	-2	-0.51
NATION LANKA FINANCE PLC	CSF.N0000	10/27/2022	31454	7	0.6	0.6	0.6	0.5	0.6	0	0
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/27/2022	7420	14	36.5	38	38	36.2	36.7	0.2	0.55
NATIONS TRUST BANK PLC	NTB.N0000	10/27/2022	43923	24	46.7	46.5	46.5	45.6	45.9	-0.8	-1.71
NAWALOKA HOSPITALS PLC	NHL.N0000	10/27/2022	74979	28	5.9	6.1	6.5	6	6	0.1	1.69
NESTLE LANKA PLC	NEST.N0000	10/27/2022	139	8	897	900	900	900	900	3	0.33
ODEL PLC	ODEL.N0000	10/27/2022	3148	9	17.5	17.1	18.4	17	17.1	-0.4	-2.29
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/27/2022	15159	45	31.2	34	34.9	33	34	2.8	8.97
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/27/2022	14941	10	14.1	14.6	14.7	14.6	14.7	0.6	4.26
PALM GARDEN HOTELS PLC	PALM.N0000	10/27/2022	21605	42	59	54.1	60	54.1	55.2	-3.8	-6.44
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/27/2022	25564	25	9.4	9.5	9.9	9.1	9.6	0.2	2.13
PANASIAN POWER PLC	PAP.N0000	10/27/2022	35052	31	3.7	3.8	3.8	3.8	3.8	0.1	2.7
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10/27/2022	369	2	29.9	30	30	30	30	0.1	0.33
PEOPLE'S INSURANCE PLC	PINS.N0000	10/27/2022	3805	8	20.2	21	21	20	20.6	0.4	1.98
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/27/2022	63197	23	5.9	5.9	6	5.8	5.9	0	0
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/27/2022	34240	13	4.2	4.3	4.3	4	4	-0.2	-4.76
PGP GLASS CEYLON PLC	GLAS.N0000	10/27/2022	57704	46	13.9	14.3	14.3	13.6	14	0.1	0.72
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/27/2022	186794	117	6	6.2	6.3	6.1	6.2	0.2	3.33
PRINTCARE PLC	CARE.N0000	10/27/2022	1446	19	73.1	75.7	75.9	72.5	74.7	1.6	2.19
R I L PROPERTY PLC	RIL.N0000	10/27/2022	1619882	54	6.2	6.1	6.5	6.1	6.3	0.1	1.61
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/27/2022	88	4	25.7	28.8	31	28.8	25.7	0	0
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/27/2022	18174	25	5.9	6	6.2	6	6.1	0.2	3.39
RENUKA AGRI FOODS PLC	RAL.N0000	10/27/2022	507258	188	6.2	6.4	6.6	6.4	6.5	0.3	4.84
RENUKA FOODS PLC	COCO.X0000	10/27/2022	525	8	19.7	20.1	20.9	19.1	19.3	-0.4	-2.03
RENUKA FOODS PLC	COCO.N0000	10/27/2022	9101	19	27.2	29	29	28	28	0.8	2.94
RENUKA HOLDINGS PLC	RHL.N0000	10/27/2022	163371	60	14.9	14.8	17.2	14.1	16	1.1	7.38
RENUKA HOLDINGS PLC	RHL.X0000	10/27/2022	119053	19	13.5	13.5	14	13.5	14	0.5	3.7
RESUS ENERGY PLC	HPWR.N0000	10/27/2022	3350	9	13.7	13.1	13.6	13.1	13.4	-0.3	-2.19
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/27/2022	397721	205	26.6	26.6	29	26.6	28.1	1.5	5.64
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/27/2022	95	19	667.5	668	670	662	667.5	0	0
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/27/2022	238309	198	32.7	33.9	34.1	33.2	33.6	0.9	2.75
ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10/27/2022	2003	5	23	23	24.8	23	23.3	0.3	1.3
S M B LEASING PLC	SEMB.N0000	10/27/2022	112112	34	0.9	0.9	0.9	0.8	0.9	0	0
S M B LEASING PLC	SEMB.X0000	10/27/2022	4983589	37	0.3	0.3	0.3	0.2	0.3	0	0
SAMPATH BANK PLC	SAMP.N0000	10/27/2022	94360	112	35.6	35.5	35.9	35.4	35.5	-0.1	-0.28
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/27/2022	1250	7	22.5	23.8	24	22.6	23.3	0.8	3.56
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/27/2022	18030	8	11.2	11.4	11.7	11.4	11.5	0.3	2.68
SATHOSA MOTORS PLC	SMOT.N0000	10/27/2022	140	2	175	175	175	175	175	0	0
SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10/27/2022	25	2	363.75	334	334	334	363.75	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/27/2022	83	2	5.8	5.6	5.7	5.6	5.8	0	0
SERENDIB HOTELS PLC	SHOT.X0000	10/27/2022	6510	30	5.9	6.5	8	6.5	7.3	1.4	23.73
SERENDIB HOTELS PLC	SHOT.N0000	10/27/2022	1407	10	11.7	11.9	13	11.9	13	1.3	11.11
SEYLAN BANK PLC	SEYB.X0000	10/27/2022	3678	11	16.9	17	17	16.8	17	0.1	0.59
SEYLAN BANK PLC	SEYB.N0000	10/27/2022	11542	11	28.2	29	29	28.1	28.1	-0.1	-0.35
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/27/2022	3432	14	12.9	13	13.1	12.6	12.7	-0.2	-1.55
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/27/2022	280112	26	8.1	8.4	8.4	7.7	8	-0.1	-1.23
SIERRA CABLES PLC	SIRA.N0000	10/27/2022	229471	60	12.1	12.1	12.4	11.5	11.9	-0.2	-1.65
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/27/2022	1534	2	58.1	58	60	58	60	1.9	3.27
SINGER (SRI LANKA) PLC	SINS.N0000	10/27/2022	4257	14	9	9	9.4	9	9.3	0.3	3.33
SINGER FINANCE LANKA PLC	SFIN.N0000	10/27/2022	3697	5	10.4	10.1	10.6	10	10	-0.4	-3.85
SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10/27/2022	200	2	31.3	34.9	34.9	34.9	34.9	3.6	11.5
SINGHE HOSPITALS PLC	SINH.N0000	10/27/2022	2000	1	2.6	2.8	2.8	2.8	2.8	0.2	7.69
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/27/2022	426879	168	5.6	5.7	5.8	5.5	5.7	0.1	1.79
SOFTLOGIC FINANCE PLC	CRL.N0000	10/27/2022	600	3	8.6	9.2	9.2	9	9.2	0.6	6.98
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/27/2022	126103	67	19	19.2	19.2	18.7	19	0	0
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/27/2022	79239	180	50.5	52.3	53.9	52	52.9	2.4	4.75
SRI LANKA TELECOM PLC	SLTL.N0000	10/27/2022	118054	106	56	57.4	61.5	55.5	59.6	3.6	6.43
SUNSHINE HOLDINGS PLC	SUN.N0000	10/27/2022	52292	57	36.9	37.3	38	37.1	37.7	0.8	2.17
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/27/2022	10380	22	18	18.3	19.9	18.2	19	1	5.56
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/27/2022	2569	22	93.7	94.3	97	94.3	95.9	2.2	2.35
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/27/2022	1	1	77.9	82.9	82.9	82.9	77.9	0	0
TEEJAY LANKA PLC	TJL.N0000	10/27/2022	307655	127	32.6	32.7	32.9	32	32.3	-0.3	-0.92
TESS AGRO PLC	TESS.N0000	10/27/2022	76885	37	1.4	1.5	1.5	1.4	1.4	0	0
TESS AGRO PLC	TESS.X0000	10/27/2022	129958	9	1.2	1.1	1.2	1.1	1.1	-0.1	-8.33
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	10/27/2022	1	1	35.1	35.8	35.8	35.8	35.1	0	0
THE AUTODROME PLC	AUTO.N0000	10/27/2022	71	1	85.2	89.5	89.5	89.5	85.2	0	0
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/27/2022	1341740	277	24.4	24.2	26.4	24.2	25.6	1.2	4.92
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/27/2022	120	2	7.5	7.5	7.7	7.5	7.6	0.1	1.33
THE KINGSBURY PLC	SERV.N0000	10/27/2022	1250	6	8.9	8.9	9	8.9	8.9	0	0
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/27/2022	96838	153	92.3	89.1	99.5	89.1	94.7	2.4	2.6
THREE ACRE FARMS PLC	TAFL.N0000	10/27/2022	276	8	142.25	144.25	146.75	144.25	145.25	3	2.11
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/27/2022	49672	51	26.5	26.9	27.9	26.6	27.1	0.6	2.26
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/27/2022	73126	46	30.5	31.6	36	31.6	35.1	4.6	15.08
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/27/2022	5594	49	138	138	150	138	146	8	5.8
UNION ASSURANCE PLC	UAL.N0000	10/27/2022	142	2	27.7	27.7	27.7	27.7	27.7	0	0
UNION BANK OF COLOMBO PLC	UBC.N0000	10/27/2022	1910	5	7.7	7.7	8	7.7	7.9	0.2	2.6
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/27/2022	1033	22	746.25	758	758	757	758	11.75	1.57
UNISYST ENGINEERING PLC	ALUF.N0000	10/27/2022	296924	53	5.8	6.1	6.4	5.5	6.2	0.4	6.9
VALLIBEL FINANCE PLC	VFIN.N0000	10/27/2022	104145	16	25	25.1	25.3	23.7	25	0	0
VALLIBEL ONE PLC	VONE.N0000	10/27/2022	103314	103	36.8	37.7	39	37.5	38	1.2	3.26
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/27/2022	295927	77	6.7	6.8	7	6.7	6.7	0	0
VIDULLANKA PLC	VLL.N0000	10/27/2022	42229	9	6.6	6.7	6.7	6.6	6.6	0	0
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/27/2022	230859	26	2.4	2.5	2.7	2.5	2.6	0.2	8.33
WATAWALA PLANTATIONS PLC	WATA.N0000	10/27/2022	28640	93	77.1	77	79.9	77	78.3	1.2	1.56
WINDFORCE PLC	WIND.N0000	10/27/2022	19529	27	15.5	15.6	15.8	15.5	15.7	0.2	1.29
YORK ARCADE HOLDINGS PLC	YORK.N0000	10/27/2022	156	7	139.5	144.75	149.5	144.75	148.5	9	6.45

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 28.10.2022

Colombo Stock Exchange-Daily Market Summary 27.10.2022

admin

Leave a Reply Cancel reply