Colombo stock exchange daily share trading statistics Summary-28th of March-2023

MARKET STATISTICS AS OF MAR 28, 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 (%)
3/29/2023	ABANS ELECTRICALS PLC	ABAN.N0000	17	3	158	155	155	154	158	0	0
3/29/2023	ABANS FINANCE PLC	AFSL.N0000	1002	6	23.8	21.3	23.8	21.3	21.3	-2.5	-10.5
3/29/2023	ACCESS ENGINEERING PLC	AEL.N0000	717461	142	14.6	14.5	14.8	14.1	14.4	-0.2	-1.37
3/29/2023	ACL CABLES PLC	ACL.N0000	1030963	262	82	80.5	82	80	80.9	-1.1	-1.34
3/29/2023	ACL PLASTICS PLC	APLA.N0000	677	38	409.25	409.25	409.25	386	395.75	-13.5	-3.3
3/29/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	4409	5	6.5	6.7	6.7	6.6	6.6	0.1	1.54
3/29/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	12174	27	31	31	31	30.6	30.7	-0.3	-0.97
3/29/2023	AGSTAR PLC	AGST.N0000	171646	83	11.5	11.9	11.9	11.2	11.5	0	0
3/29/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	35935	20	61	60.1	62.5	60	62.2	1.2	1.97
3/29/2023	AITKEN SPENCE PLC	SPEN.N0000	13081	11	129.25	131	132	127	130	0.75	0.58
3/29/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	656	9	64.1	64	64.5	64	64.1	0	0
3/29/2023	ALUMEX PLC	ALUM.N0000	324150	83	8.3	8.1	8.3	7.9	8	-0.3	-3.61
3/29/2023	AMANA BANK PLC	ABL.N0000	162669	50	2.6	2.7	2.7	2.5	2.6	0	0
3/29/2023	AMANA TAKAFUL PLC	ATL.N0000	2500	2	12.1	11.7	11.7	11.7	11.7	-0.4	-3.31
3/29/2023	AMBEON CAPITAL PLC	TAP.N0000	74114	45	9.2	9.2	9.5	9	9.3	0.1	1.09
3/29/2023	AMBEON HOLDINGS PLC	GREG.N0000	117	5	36	37	37	36	36.1	0.1	0.28
3/29/2023	ASIA ASSET FINANCE PLC	AAF.N0000	50	3	8	8.2	8.2	8.2	8	0	0
3/29/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	135118	22	4.1	4.2	4.2	4	4.1	0	0
3/29/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	9237	10	42.4	43	43.6	41.8	43	0.6	1.42
3/29/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	579	5	25.5	25.6	25.9	25.5	25.5	0	0
3/29/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	2192	11	12.5	12.4	12.4	12.4	12.4	-0.1	-0.8
3/29/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	25035	33	8	8.2	8.3	8	8.2	0.2	2.5
3/29/2023	B P P L HOLDINGS PLC	BPPL.N0000	1500	3	20.6	21	21	21	21	0.4	1.94
3/29/2023	BAIRAHA FARMS PLC	BFL.N0000	2549	18	146.25	148	149	146	146.25	0	0
3/29/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4854	36	64.9	67.5	67.5	64	65.8	0.9	1.39
3/29/2023	BERUWALA RESORTS PLC	BERU.N0000	33664	11	1.5	1.5	1.5	1.4	1.5	0	0
3/29/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1264	8	64.8	63	63	60	62.9	-1.9	-2.93
3/29/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	3110	5	45.1	43	45.1	43	45	-0.1	-0.22
3/29/2023	BROWN & COMPANY PLC	BRWN.N0000	3278	35	122.75	129	129	118.25	119	-3.75	-3.05
3/29/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	3498	4	12.5	12.4	12.4	12.3	12.3	-0.2	-1.6
3/29/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6240258	578	6.4	6.3	6.4	6.1	6.2	-0.2	-3.13
3/29/2023	BUKIT DARAH PLC	BUKI.N0000	2	2	429	408	414.75	408	429	0	0
3/29/2023	C I C HOLDINGS PLC	CIC.X0000	65185	68	50.8	50.7	51.9	50	51.5	0.7	1.38
3/29/2023	C I C HOLDINGS PLC	CIC.N0000	45188	45	74	74	74	72.3	72.6	-1.4	-1.89
3/29/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	2001	5	28.7	25.2	27	25.2	26.1	-2.6	-9.06
3/29/2023	C. W. MACKIE PLC	CWM.N0000	30375	51	80	80	80	79	80	0	0
3/29/2023	CAPITAL ALLIANCE PLC	CALT.N0000	476858	113	30	29.9	30.8	29.8	30	0	0
3/29/2023	CARGILLS (CEYLON) PLC	CARG.N0000	79	4	235.75	234.5	234.5	232	235.75	0	0
3/29/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	101	3	47.2	49.5	49.5	49.5	49.5	2.3	4.87
3/29/2023	CARSON CUMBERBATCH PLC	CARS.N0000	16	3	271.75	268	268	260	271.75	0	0
3/29/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	58539	17	73.1	73.9	74.5	72.6	74.2	1.1	1.5
3/29/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	33117	35	84.2	83.9	84.5	82	84.3	0.1	0.12
3/29/2023	CEYLINCO INSURANCE PLC	CINS.X0000	70	10	1054	1026	1026.25	1025	1054	0	0
3/29/2023	CEYLON COLD STORES PLC	CCS.N0000	9024	37	43.7	43.8	44	42.1	42.3	-1.4	-3.2
3/29/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	4621	22	87.9	85	87.9	83.7	86	-1.9	-2.16
3/29/2023	CEYLON HOSPITALS PLC	CHL.N0000	184	6	134.75	128.25	134.75	128	128.25	-6.5	-4.82
3/29/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	265140	231	22.4	22.5	23.3	21.4	22.5	0.1	0.45
3/29/2023	CEYLON INVESTMENT PLC	CINV.N0000	20508	6	34	33.5	34.4	33.4	34.4	0.4	1.18
3/29/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	21410	10	4	4	4.1	4	4.1	0.1	2.5
3/29/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	207	24	663.25	655.5	669.75	655.5	666.25	3	0.45
3/29/2023	CHEMANEX PLC	CHMX.N0000	5	1	77.5	78.9	78.9	78.9	77.5	0	0
3/29/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	104244	326	93.7	93	93	90.1	90.9	-2.8	-2.99
3/29/2023	CHRISSWORLD PLC	CWL.N0000	120	2	11.1	11.1	11.1	11.1	11.1	0	0
3/29/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	1348	3	64.5	64.5	64.5	64.5	64.5	0	0
3/29/2023	CITRUS LEISURE PLC	REEF.N0000	53934	15	6.5	6.9	6.9	6.4	6.5	0	0
3/29/2023	Co-operative Insurance Company PLC	COOP.N0000	155800	48	3.3	3.3	3.5	3.3	3.4	0.1	3.03
3/29/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	61	10	1051.5	1040	1068	1035.25	1051.5	0	0
3/29/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	3376	7	66	66	66	63.8	64	-2	-3.03
3/29/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	36836	33	22	21.7	22.7	21	21.7	-0.3	-1.36
3/29/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	192110	143	65.7	67	68.5	65.3	65.5	-0.2	-0.3
3/29/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	65423	33	54.5	55	55	54	55	0.5	0.92
3/29/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	19615	21	24.9	24.1	25.2	24.1	24.9	0	0
3/29/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	3997	11	108	102.5	103	102.5	102.75	-5.25	-4.86
3/29/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	16587	50	21.2	21.1	21.2	20.5	20.8	-0.4	-1.89
3/29/2023	DFCC BANK PLC	DFCC.N0000	5434	21	43	43	43	42	42.5	-0.5	-1.16
3/29/2023	DIALOG AXIATA PLC	DIAL.N0000	600605	80	10.4	10.4	10.5	10.3	10.5	0.1	0.96
3/29/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	305	27	469.5	470.25	478.75	469.5	470	0.5	0.11
3/29/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	58	8	1060	1105	1105	1060.25	1060	0	0
3/29/2023	DIPPED PRODUCTS PLC	DIPD.N0000	164563	110	27.6	27.9	27.9	27.3	27.6	0	0
3/29/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	556129	76	19.8	19.7	20.1	19.6	20	0.2	1.01
3/29/2023	DOLPHIN HOTELS PLC	STAF.N0000	3202	15	32	31.7	32.9	31.3	32.9	0.9	2.81
3/29/2023	E - CHANNELLING PLC	ECL.N0000	68077	117	18	18.3	18.9	17.5	18.2	0.2	1.11
3/29/2023	E B CREASY & COMPANY PLC	EBCR.N0000	8438	12	20	20	20	19.8	19.8	-0.2	-1
3/29/2023	E M L CONSULTANTS PLC	EML.N0000	223781	70	4.6	4.5	4.7	4.1	4.5	-0.1	-2.17
3/29/2023	EAST WEST PROPERTIES PLC	EAST.N0000	112940	9	8	8	8.2	8	8.2	0.2	2.5
3/29/2023	EASTERN MERCHANTS PLC	EMER.N0000	7409	30	9.8	9.7	9.9	9.4	9.6	-0.2	-2.04
3/29/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	214594	146	17.6	18	18	17.1	17.5	-0.1	-0.57
3/29/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1561	19	76.2	76.3	78	76.3	76.5	0.3	0.39
3/29/2023	EQUITY TWO PLC	ETWO.N0000	100	1	40	38	38	38	38	-2	-5
3/29/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	430193	71	14.6	14.6	14.9	14.6	14.9	0.3	2.05
3/29/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	660521	1077	132.25	131.5	132	128.25	130.75	-1.5	-1.13
3/29/2023	EXTERMINATORS PLC	EXT.N0000	22986	15	8.9	8.7	9	8.2	8.9	0	0
3/29/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	107624	94	30.9	31	31	30	30.7	-0.2	-0.65
3/29/2023	First Capital Treasuries PLC	FCT.N0000	179161	59	21.8	21.5	22	21.1	21.6	-0.2	-0.92
3/29/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	136700	58	14.2	14.5	14.9	14.1	14.7	0.5	3.52
3/29/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	1038	3	18.3	18	18	18	18	-0.3	-1.64
3/29/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	379	9	47	47.9	47.9	44.1	47.9	0.9	1.91
3/29/2023	HARISCHANDRA MILLS PLC	HARI.N0000	6	2	4000	3810.5	3810.5	3398.5	4000	0	0
3/29/2023	HATTON NATIONAL BANK PLC	HNB.X0000	52978	44	93.9	92.2	92.2	90.1	91	-2.9	-3.09
3/29/2023	HATTON NATIONAL BANK PLC	HNB.N0000	23563	72	126	126	126	121	124	-2	-1.59
3/29/2023	HATTON PLANTATIONS PLC	HPL.N0000	115	4	20.3	21	21	21	21	0.7	3.45
3/29/2023	HAYCARB PLC	HAYC.N0000	18007	26	57.4	57.5	57.5	56.1	56.6	-0.8	-1.39
3/29/2023	HAYLEYS FABRIC PLC	MGT.N0000	36439	23	24.5	24.2	24.9	24.1	24.2	-0.3	-1.22
3/29/2023	HAYLEYS FIBRE PLC	HEXP.N0000	60	3	50.9	50.7	50.7	50.7	50.9	0	0
3/29/2023	HAYLEYS LEISURE PLC	CONN.N0000	5837	13	24.6	25	25	24.5	25	0.4	1.63
3/29/2023	HAYLEYS PLC	HAYL.N0000	123166	202	73.1	73.1	74.8	72.6	73.9	0.8	1.09
3/29/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	46257	43	8.1	8.2	8.2	8	8.1	0	0
3/29/2023	HEMAS HOLDINGS PLC	HHL.N0000	45957	74	65.2	65.2	65.5	64.1	64.9	-0.3	-0.46
3/29/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	10084	16	5.4	5.6	5.6	5.3	5.3	-0.1	-1.85
3/29/2023	HNB ASSURANCE PLC	HASU.N0000	33784	39	50	50	50.6	49.3	49.5	-0.5	-1
3/29/2023	HNB FINANCE PLC	HNBF.X0000	9500	2	5	5.1	5.1	5.1	5.1	0.1	2
3/29/2023	HNB FINANCE PLC	HNBF.N0000	12058	11	5.3	5.2	5.3	5.1	5.1	-0.2	-3.77
3/29/2023	HORANA PLANTATIONS PLC	HOPL.N0000	101395	22	50	50	53	50	52	2	4
3/29/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	370	4	34	32.6	34.5	32.6	33.9	-0.1	-0.29
3/29/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	29710	18	31.8	31.7	31.8	29.9	30.4	-1.4	-4.4
3/29/2023	hSenid Business Solutions PLC	HBS.N0000	62836	73	15.4	15.2	15.3	15	15	-0.4	-2.6
3/29/2023	HUNAS HOLDINGS PLC	HUNA.N0000	113488	84	30.2	30.5	31	29.5	30.3	0.1	0.33
3/29/2023	HUNTER & COMPANY PLC	HUNT.N0000	130	4	710	710	710	710	710	0	0
3/29/2023	HVA FOODS PLC	HVA.N0000	1105	5	3.9	3.9	4	3.9	3.9	0	0
3/29/2023	INDO-MALAY PLC	INDO.N0000	10	1	1326.5	1100	1100	1100	1326.5	0	0
3/29/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	679913	188	0.3	0.3	0.4	0.3	0.3	0	0
3/29/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	634	5	28.3	28.3	29	27.5	28.9	0.6	2.12
3/29/2023	JAT HOLDINGS PLC	JAT.N0000	22710	22	15.5	15.8	15.8	15.2	15.4	-0.1	-0.65
3/29/2023	JETWING SYMPHONY PLC	JETS.N0000	105	2	7.1	7.2	7.2	7.2	7.2	0.1	1.41
3/29/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	235430	74	142.5	142	142	139	140	-2.5	-1.75
3/29/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	3027	16	18.5	18.5	18.5	18.1	18.4	-0.1	-0.54
3/29/2023	JOHN KEELLS PLC	JKL.N0000	37	4	64.5	68.8	68.8	64.1	64.5	0	0
3/29/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	19837	34	20	20	20	19.8	20	0	0
3/29/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	7500	11	8.8	8.8	8.8	8.6	8.6	-0.2	-2.27
3/29/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4197	16	132.5	131.75	134.75	130.5	130.75	-1.75	-1.32
3/29/2023	KELANI CABLES PLC	KCAB.N0000	5009	34	270.25	270	271	265	268.5	-1.75	-0.65
3/29/2023	KELANI TYRES PLC	TYRE.N0000	3210	18	57.1	57.5	57.5	56.9	56.9	-0.2	-0.35
3/29/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	11602	46	69.3	68.6	70	68.6	69.1	-0.2	-0.29
3/29/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	3020	11	23.2	23	23	21	22.9	-0.3	-1.29
3/29/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	258326	120	6.4	6.4	6.4	6.1	6.2	-0.2	-3.13
3/29/2023	L O L C HOLDINGS PLC	LOLC.N0000	14851	162	385	388	395.5	377	380.75	-4.25	-1.1
3/29/2023	L V L ENERGY FUND PLC	LVEF.N0000	307	5	7.2	7	7	6.7	6.8	-0.4	-5.56
3/29/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	22	3	182	188	188	188	182	0	0
3/29/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	148624	31	17	17	17	16.1	17	0	0
3/29/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	106	11	713.25	727.25	790	727.25	788	74.75	10.48
3/29/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	312464	25	2.5	2.5	2.5	2.3	2.4	-0.1	-4
3/29/2023	LANKA IOC PLC	LIOC.N0000	640373	730	166.25	165	165	158	163.75	-2.5	-1.5
3/29/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	874	10	140	140.5	144	140	141	1	0.71
3/29/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	175380	35	14	13.7	14	13.4	13.9	-0.1	-0.71
3/29/2023	LANKA TILES PLC	TILE.N0000	73870	132	43.9	44	45	43	43.1	-0.8	-1.82
3/29/2023	LANKA VENTURES PLC	LVEN.N0000	1	1	40	38	38	38	40	0	0
3/29/2023	LANKA WALLTILE PLC	LWL.N0000	136570	156	47.7	47.7	48	47	47.2	-0.5	-1.05
3/29/2023	LANKEM CEYLON PLC	LCEY.N0000	179	6	75.2	75	75.5	74	74.9	-0.3	-0.4
3/29/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	67805	62	26.6	25.4	26.8	25	25.5	-1.1	-4.14
3/29/2023	LAUGFS GAS PLC	LGL.N0000	10344	26	30.1	30.1	30.2	28.4	29.9	-0.2	-0.66
3/29/2023	LAUGFS GAS PLC	LGL.X0000	21779	25	20.2	20.4	20.4	19.6	20.2	0	0
3/29/2023	LAUGFS POWER PLC	LPL.X0000	1000	2	6.9	7.4	7.4	7.4	7.4	0.5	7.25
3/29/2023	LAUGFS POWER PLC	LPL.N0000	245	8	9	9	9	8.5	8.8	-0.2	-2.22
3/29/2023	LAXAPANA BATTERIES PLC	LITE.N0000	7011	6	13.2	13.3	13.4	13.3	13.3	0.1	0.76
3/29/2023	LB FINANCE PLC	LFIN.N0000	26036	39	52.2	52.2	52.2	50.1	51.5	-0.7	-1.34
3/29/2023	LION BREWERY (CEYLON) PLC	LION.N0000	270	2	713.5	714	715	714	714.75	1.25	0.18
3/29/2023	LOLC FINANCE PLC	LOFC.N0000	1459427	219	6.2	6.1	6.3	6.1	6.2	0	0
3/29/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	44974	19	7	7	7.1	6.9	6.9	-0.1	-1.43
3/29/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	1540	1	7.9	7.8	7.8	7.8	7.8	-0.1	-1.27
3/29/2023	MACKWOODS ENERGY PLC	MEL.N0000	50	1	2.2	2.2	2.2	2.2	2.2	0	0
3/29/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	540	1	10.7	11	11	11	11	0.3	2.8
3/29/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	7527	8	36	36	37	36	36.5	0.5	1.39
3/29/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	8190	14	13	12.8	13	12.8	12.9	-0.1	-0.77
3/29/2023	MARAWILA RESORTS PLC	MARA.N0000	591581	45	2.2	2.2	2.2	2.1	2.2	0	0
3/29/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	21298	38	36.8	36	37	35	36	-0.8	-2.17
3/29/2023	MELSTACORP PLC	MELS.N0000	113032	120	56.7	57.5	57.5	54.2	56.4	-0.3	-0.53
3/29/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	7	2	190	190	190	190	190	0	0
3/29/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	67160	25	3.5	3.5	3.5	3.4	3.5	0	0
3/29/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	165	6	3.2	3.1	3.2	3.1	3.1	-0.1	-3.13
3/29/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	11005	5	1.1	1.2	1.2	1.2	1.2	0.1	9.09
3/29/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	679	6	9.3	9	9.3	9	9.3	0	0
3/29/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	140	9	361	360.25	367.75	360.25	361.25	0.25	0.07
3/29/2023	NATION LANKA FINANCE PLC	CSF.N0000	78370	10	0.5	0.5	0.5	0.5	0.5	0	0
3/29/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	538583	50	44.3	43.8	44.8	43.3	44.6	0.3	0.68
3/29/2023	NATIONS TRUST BANK PLC	NTB.N0000	13760	39	57.2	57	57.2	56.1	56.4	-0.8	-1.4
3/29/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	4656	7	6	5.9	6.1	5.9	6.1	0.1	1.67
3/29/2023	NESTLE LANKA PLC	NEST.N0000	3974	31	1068.75	1069	1071	1050	1069.75	1	0.09
3/29/2023	ODEL PLC	ODEL.N0000	1700	9	16.5	16.4	16.4	16	16.1	-0.4	-2.42
3/29/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	3	1	28.1	32.7	32.7	32.7	28.1	0	0
3/29/2023	ORIENT FINANCE PLC	BFN.N0000	1009136	35	8.5	8.5	8.5	8	8.5	0	0
3/29/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	79479	26	15.5	15.5	15.7	15.4	15.6	0.1	0.65
3/29/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1429	9	60.1	59.5	59.6	57.5	59.6	-0.5	-0.83
3/29/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	51580	68	12.4	12.1	12.8	11.7	12.2	-0.2	-1.61
3/29/2023	PANASIAN POWER PLC	PAP.N0000	48407	14	3.4	3.4	3.4	3.3	3.4	0	0
3/29/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	711	14	33.7	32	33.9	30.7	32.3	-1.4	-4.15
3/29/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	8566	20	22.2	22.2	22.5	21.7	22.1	-0.1	-0.45
3/29/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	317497	87	8.1	8.1	8.3	7.6	8	-0.1	-1.23
3/29/2023	PGP GLASS CEYLON PLC	GLAS.N0000	197583	68	18.9	18.7	19.3	18.6	18.8	-0.1	-0.53
3/29/2023	PMF FINANCE PLC	PMB.N0000	1010	3	4.8	4.6	4.9	4.6	4.6	-0.2	-4.17
3/29/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	226482	56	7.6	7.7	7.8	7.6	7.8	0.2	2.63
3/29/2023	PRINTCARE PLC	CARE.N0000	34373	55	50	50	50	48	49.9	-0.1	-0.2
3/29/2023	R I L PROPERTY PLC	RIL.N0000	149241	45	5.6	5.6	5.8	5.5	5.7	0.1	1.79
3/29/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	109350	44	6.7	6.6	6.9	6.4	6.6	-0.1	-1.49
3/29/2023	RAMBODA FALLS PLC	RFL.N0000	74	3	30.4	28	28	27.9	30.4	0	0
3/29/2023	REGNIS (LANKA) PLC	REG.N0000	1510	5	46.3	44.3	45	44.3	45	-1.3	-2.81
3/29/2023	RENUKA AGRI FOODS PLC	RAL.N0000	1311569	96	5.3	5.3	5.4	5.2	5.2	-0.1	-1.89
3/29/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	102	4	366.25	380	380	364.25	364.25	-2	-0.55
3/29/2023	RENUKA FOODS PLC	COCO.N0000	12500	6	22.1	21.4	21.5	21.4	21.4	-0.7	-3.17
3/29/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11.3	11.8	11.8	11.8	11.3	0	0
3/29/2023	RENUKA HOLDINGS PLC	RHL.N0000	1372	7	13.5	13.7	13.8	13.5	13.7	0.2	1.48
3/29/2023	RENUKA HOTELS PLC	RCH.N0000	1424	7	76.9	72	76.5	72	72	-4.9	-6.37
3/29/2023	RESUS ENERGY PLC	HPWR.N0000	1065	6	13.1	13.7	13.7	13	13.1	0	0
3/29/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	83654	63	20.5	20.5	21.4	20.2	21	0.5	2.44
3/29/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	818	36	551.75	560.75	560.75	547	550.25	-1.5	-0.27
3/29/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	513978	265	28	28	29	27.5	28	0	0
3/29/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	103	1	24.7	26.2	26.2	26.2	26.2	1.5	6.07
3/29/2023	SAMPATH BANK PLC	SAMP.N0000	1327311	413	51	50.7	51.5	50.3	51	0	0
3/29/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	50	1	253.75	250	250	250	253.75	0	0
3/29/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5297	9	25.5	25.2	25.2	24.6	24.7	-0.8	-3.14
3/29/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1120	5	10.5	10.9	10.9	10.8	10.9	0.4	3.81
3/29/2023	SATHOSA MOTORS PLC	SMOT.N0000	3	2	149.75	152.5	152.5	152.5	149.75	0	0
3/29/2023	SERENDIB HOTELS PLC	SHOT.N0000	8501	21	9.7	9.7	9.7	9.4	9.5	-0.2	-2.06
3/29/2023	SERENDIB HOTELS PLC	SHOT.X0000	47146	34	6.6	6.9	6.9	6.6	6.7	0.1	1.52
3/29/2023	SERENDIB LAND PLC	SLND.N0000	15	3	1319.5	1298.5	1298.5	1290	1319.5	0	0
3/29/2023	SEYLAN BANK PLC	SEYB.X0000	9955	15	23.8	23.7	23.7	23.3	23.3	-0.5	-2.1
3/29/2023	SEYLAN BANK PLC	SEYB.N0000	8265	14	36.1	36.2	36.3	35.1	35.2	-0.9	-2.49
3/29/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	11901	22	13.8	14	14	13.8	13.9	0.1	0.72
3/29/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	26379	23	7.1	7.1	7.1	7	7	-0.1	-1.41
3/29/2023	SIERRA CABLES PLC	SIRA.N0000	11394	25	12.7	12.6	13.1	12.5	12.7	0	0
3/29/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	31	3	55.2	59.9	59.9	59.8	55.2	0	0
3/29/2023	SINGER (SRI LANKA) PLC	SINS.N0000	397455	81	14.6	14.6	14.6	14.1	14.5	-0.1	-0.68
3/29/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	11	2	33.2	35	35	34.9	33.2	0	0
3/29/2023	SINGHE HOSPITALS PLC	SINH.N0000	2	2	2.6	2.7	2.7	2.6	2.6	0	0
3/29/2023	SMB FINANCE PLC	SEMB.X0000	9907059	52	0.3	0.3	0.4	0.2	0.3	0	0
3/29/2023	SMB FINANCE PLC	SEMB.N0000	3784	7	0.7	0.7	0.8	0.7	0.7	0	0
3/29/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	3887980	477	11.7	11.8	11.9	11.2	11.5	-0.2	-1.71
3/29/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	47502	32	8.6	8.5	8.6	8	8.1	-0.5	-5.81
3/29/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	95436	156	89.5	90	92	86	88.8	-0.7	-0.78
3/29/2023	SRI LANKA TELECOM PLC	SLTL.N0000	147664	402	113.5	114	114.75	111.5	113	-0.5	-0.44
3/29/2023	STANDARD CAPITAL PLC	SING.N0000	831	32	46.3	45.1	45.1	43.5	43.7	-2.6	-5.62
3/29/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	42852	46	43	43	43	42	42.5	-0.5	-1.16
3/29/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	159380	68	14.7	14.6	14.8	14.2	14.4	-0.3	-2.04
3/29/2023	TAL LANKA HOTELS PLC	TAJ.N0000	705	6	15.7	14.6	15.3	14.6	15.3	-0.4	-2.55
3/29/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	42014	41	80.9	81.2	81.5	80.1	80.3	-0.6	-0.74
3/29/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	501	13	58.3	55	55	55	55	-3.3	-5.66
3/29/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1248	24	45.6	47.3	47.3	44.8	45.3	-0.3	-0.66
3/29/2023	TEEJAY LANKA PLC	TJL.N0000	1281	8	32.4	33	33	32.7	32.7	0.3	0.93
3/29/2023	TESS AGRO PLC	TESS.N0000	57728	27	1.1	1.1	1.1	1	1.1	0	0
3/29/2023	TESS AGRO PLC	TESS.X0000	5001	4	0.9	0.8	0.9	0.8	0.8	-0.1	-11.11
3/29/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	621	4	29.5	28.1	29.4	28	29.4	-0.1	-0.34
3/29/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	8206	13	26.7	26.7	27	26.5	26.6	-0.1	-0.37
3/29/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	324761	54	20.5	20.2	22.7	20.2	22.2	1.7	8.29
3/29/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	30	3	7.8	7.7	7.7	7.7	7.8	0	0
3/29/2023	THE KINGSBURY PLC	SERV.N0000	56139	17	10	10	10	9.7	10	0	0
3/29/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	12020	28	119.25	120	122	118.25	120.25	1	0.84
3/29/2023	THREE ACRE FARMS PLC	TAFL.N0000	2677	11	130	130	130	129.75	130	0	0
3/29/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	387643	156	48	46.5	49.3	46.5	48.6	0.6	1.25
3/29/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	240335	206	45	43.5	45.4	43.5	45.1	0.1	0.22
3/29/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	3125	30	77.1	76.6	76.6	76.1	76.3	-0.8	-1.04
3/29/2023	UNION ASSURANCE PLC	UAL.N0000	1081	4	33	32.3	33.5	32.3	33.5	0.5	1.52
3/29/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	12090	12	8.9	8.9	9.2	8.8	8.9	0	0
3/29/2023	UNISYST ENGINEERING PLC	ALUF.N0000	39564	29	5.6	5.5	5.8	5.3	5.4	-0.2	-3.57
3/29/2023	UNITED MOTORS LANKA PLC	UML.N0000	251	5	59.5	59.5	59.5	59.5	59.5	0	0
3/29/2023	VALLIBEL FINANCE PLC	VFIN.N0000	488661	88	31.8	31.6	32.4	31	32	0.2	0.63
3/29/2023	VALLIBEL ONE PLC	VONE.N0000	119565	195	37.1	37	37.9	35.7	36	-1.1	-2.96
3/29/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	64442	28	6.7	6.8	6.8	6.7	6.7	0	0
3/29/2023	VIDULLANKA PLC	VLL.N0000	51740	9	6	5.9	6	5.9	6	0	0
3/29/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	772307	61	2.9	3	3	2.7	3	0.1	3.45
3/29/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	3797	24	74.6	75	75	74.1	74.4	-0.2	-0.27
3/29/2023	WINDFORCE PLC	WIND.N0000	167450	20	16.5	16.5	16.8	16.5	16.7	0.2	1.21
3/29/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	415	10	137.5	141.75	141.75	141.5	141.5	4	2.91

Colombo stock exchange daily share trading statistics Summary-28th of March-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-28th of March-2023

Colombo Stock Exchange-Daily Market Summary 29.03.2023

Colombo Stock Exchange-Daily Market Summary 28.03.2023

admin

Leave a Reply Cancel reply