Colombo stock exchange daily share trading statistics Summary-28th 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	10/29/2022	18	5	147.75	156.25	156.25	149.25	147.75	0	0
ABANS FINANCE PLC	AFSL.N0000	10/29/2022	115	2	21.3	22	22	22	22	0.7	3.29
ACCESS ENGINEERING PLC	AEL.N0000	10/29/2022	344622	77	10.6	10.7	10.8	10.5	10.7	0.1	0.94
ACL CABLES PLC	ACL.N0000	10/29/2022	250788	433	90.5	91	92.4	86.1	87.1	-3.4	-3.76
ACL PLASTICS PLC	APLA.N0000	10/29/2022	6	2	498.5	500	500	499	498.5	0	0
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/29/2022	1061	11	5.9	6	6	5.8	5.8	-0.1	-1.69
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/29/2022	21586	64	34.7	34.6	35.9	33.8	34.1	-0.6	-1.73
AGSTAR PLC	AGST.N0000	10/29/2022	751685	173	19.1	19.5	19.5	18.5	18.7	-0.4	-2.09
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/29/2022	11874	15	56.9	57	57	56.5	56.5	-0.4	-0.7
AITKEN SPENCE PLC	SPEN.N0000	10/29/2022	137505	31	132	133	133	130	132	0	0
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/29/2022	1115	6	68	68.4	69.9	68	68.1	0.1	0.15
ALUMEX PLC	ALUM.N0000	10/29/2022	560196	317	9.1	8.6	8.8	8.3	8.4	-0.7	-7.69
AMANA BANK PLC	ABL.N0000	10/29/2022	55045	26	3	3.1	3.1	3	3	0	0
AMANA TAKAFUL LIFE PLC	ATLL.N0000	10/29/2022	2	1	34.8	35.3	35.3	35.3	34.8	0	0
AMANA TAKAFUL PLC	ATL.N0000	10/29/2022	1405	10	12	12.1	12.1	11	11	-1	-8.33
AMBEON CAPITAL PLC	TAP.N0000	10/29/2022	538574	58	9.1	9.7	9.7	9.2	9.4	0.3	3.3
ARPICO INSURANCE PLC	AINS.N0000	10/29/2022	7652	3	19.2	18	18	18	18	-1.2	-6.25
ASIA ASSET FINANCE PLC	AAF.N0000	10/29/2022	1550	4	7.7	7.2	7.3	7.2	7.2	-0.5	-6.49
ASIA CAPITAL PLC	ACAP.N0000	10/29/2022	4000	8	4.4	4.4	4.4	4.4	4.4	0	0
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/29/2022	211421	38	5.1	5.2	5.2	4.9	5	-0.1	-1.96
ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	10/29/2022	26173	9	40	40	40	40	40	0	0
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/29/2022	579	5	30.3	31.4	31.4	30.8	31.1	0.8	2.64
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/29/2022	6603	10	13	13.7	13.7	13.2	13.5	0.5	3.85
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/29/2022	2540	8	8.6	8.9	9	8.9	9	0.4	4.65
BAIRAHA FARMS PLC	BFL.N0000	10/29/2022	65854	187	192	195	200	190.5	193.25	1.25	0.65
BALANGODA PLANTATIONS PLC	BALA.N0000	10/29/2022	67493	38	103.75	105.75	106	102.25	104	0.25	0.24
BERUWALA RESORTS PLC	BERU.N0000	10/29/2022	23481	11	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/29/2022	19133	57	58	58	59	55.1	57.1	-0.9	-1.55
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/29/2022	23531	16	55.9	56	56	56	56	0.1	0.18
BROWN & COMPANY PLC	BRWN.N0000	10/29/2022	22320	184	138.75	140.25	144.5	129	131.5	-7.25	-5.23
BROWNS BEACH HOTELS PLC	BBH.N0000	10/29/2022	1777	5	12.7	12.6	13.4	12.6	13.4	0.7	5.51
BROWNS INVESTMENTS PLC	BIL.N0000	10/29/2022	12702563	1267	6.6	6.7	6.8	6.1	6.3	-0.3	-4.55
BUKIT DARAH PLC	BUKI.N0000	10/29/2022	922	4	301	314	314	296	296	-5	-1.66
C I C HOLDINGS PLC	CIC.N0000	10/29/2022	401407	147	95	94	94	90	90.3	-4.7	-4.95
C I C HOLDINGS PLC	CIC.X0000	10/29/2022	195979	109	64.9	64.2	66	62.8	63.3	-1.6	-2.47
C M HOLDINGS PLC	COLO.N0000	10/29/2022	2	2	72.9	66	66.2	66	72.9	0	0
C T HOLDINGS PLC	CTHR.N0000	10/29/2022	151709	13	170	175	175	175	175	5	2.94
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/29/2022	10	1	24.7	24.7	24.7	24.7	24.7	0	0
C. W. MACKIE PLC	CWM.N0000	10/29/2022	194680	221	83.7	86	86	81	83.5	-0.2	-0.24
CAPITAL ALLIANCE PLC	CALT.N0000	10/29/2022	161201	80	17.9	18	18	17	17.1	-0.8	-4.47
CARGILLS (CEYLON) PLC	CARG.N0000	10/29/2022	5	2	200	218.5	218.5	218.5	200	0	0
CARSON CUMBERBATCH PLC	CARS.N0000	10/29/2022	8120	29	290	290	292	270.25	290	0	0
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/29/2022	50050	30	61.3	61.5	61.5	60	60.1	-1.2	-1.96
CENTRAL INDUSTRIES PLC	CIND.N0000	10/29/2022	14591	57	70.5	71.2	73	69	69.6	-0.9	-1.28
CEYLINCO INSURANCE PLC	CINS.X0000	10/29/2022	13	3	930.25	1055	1055	999	930.25	0	0
CEYLON COLD STORES PLC	CCS.N0000	10/29/2022	5261	12	33.5	33.5	33.5	33.1	33.5	0	0
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/29/2022	2561	8	87.1	88	90	88	88	0.9	1.03
CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	10/29/2022	2157	5	73.6	69.1	69.1	69	69	-4.6	-6.25
CEYLON HOSPITALS PLC	CHL.N0000	10/29/2022	10	1	133.25	139.5	139.5	139.5	133.25	0	0
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/29/2022	16282	38	18.6	19.2	19.8	18.6	18.8	0.2	1.08
CEYLON INVESTMENT PLC	CINV.N0000	10/29/2022	2655	14	33.6	31.5	32.9	31.5	31.7	-1.9	-5.65
CEYLON PRINTERS PLC	CPRT.N0000	10/29/2022	9000	3	67.8	67.8	67.8	67.8	67.8	0	0
CEYLON TEA BROKERS PLC	CTBL.N0000	10/29/2022	108303	32	4.6	4.8	4.8	4.5	4.5	-0.1	-2.17
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/29/2022	102	4	645	650	655	650	650	5	0.78
CHEMANEX PLC	CHMX.N0000	10/29/2022	6	2	80	75.1	75.1	75.1	80	0	0
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/29/2022	34593	44	100.75	101	101.75	98	98.9	-1.85	-1.84
CHRISSWORLD PLC	CWL.N0000	10/29/2022	539	5	12.7	12.9	12.9	12.5	12.6	-0.1	-0.79
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/29/2022	1	1	57.9	61.9	61.9	61.9	57.9	0	0
CITRUS LEISURE PLC	REEF.N0000	10/29/2022	4233	5	6.5	6.5	6.5	6.4	6.5	0	0
Co-operative Insurance Company PLC	COOP.N0000	10/29/2022	584084	107	3.6	3.7	3.8	3.4	3.4	-0.2	-5.56
COLOMBO DOCKYARD PLC	DOCK.N0000	10/29/2022	2422	18	64	60.1	60.3	60	60	-4	-6.25
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/29/2022	229	2	65.9	61.5	61.5	61.5	61.5	-4.4	-6.68
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/29/2022	123339	2	19	18.7	19.2	18.7	18.7	-0.3	-1.58
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/29/2022	1006	15	40.4	40.4	41	40.1	40.1	-0.3	-0.74
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/29/2022	25487	54	50.1	50.5	51	50	50.1	0	0
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/29/2022	13190	8	25.5	27	27	25	26	0.5	1.96
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/29/2022	56593	46	31	30.8	31	30	30.3	-0.7	-2.26
DFCC BANK PLC	DFCC.N0000	10/29/2022	6514	5	34.9	34.5	34.8	34.5	34.6	-0.3	-0.86
DIALOG AXIATA PLC	DIAL.N0000	10/29/2022	554179	68	8.3	8.3	8.3	8.1	8.2	-0.1	-1.2
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/29/2022	401	3	650	685	685	645	645	-5	-0.77
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/29/2022	4	4	1395	1375	1375	1360	1395	0	0
DIPPED PRODUCTS PLC	DIPD.N0000	10/29/2022	469873	230	32.8	33	33.8	32	32.4	-0.4	-1.22
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/29/2022	79061	21	14.1	14	14.2	13.9	13.9	-0.2	-1.42
DOLPHIN HOTELS PLC	STAF.N0000	10/29/2022	4959	6	30.1	31	31	29.5	30	-0.1	-0.33
E - CHANNELLING PLC	ECL.N0000	10/29/2022	9068	25	10.2	10.5	10.7	9.7	10.1	-0.1	-0.98
E B CREASY & COMPANY PLC	EBCR.N0000	10/29/2022	1100	6	22	21	22.4	21	22.2	0.2	0.91
E M L CONSULTANTS PLC	EML.N0000	10/29/2022	118178	50	4.2	4.5	4.5	4	4.1	-0.1	-2.38
EASTERN MERCHANTS PLC	EMER.N0000	10/29/2022	68622	53	12.1	12.3	12.4	11.4	11.6	-0.5	-4.13
EDEN HOTEL LANKA PLC	EDEN.N0000	10/29/2022	10472	20	18	18.5	18.7	18	18.4	0.4	2.22
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/29/2022	540	9	92.1	93	93	90.1	90.5	-1.6	-1.74
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/29/2022	683601	119	15.6	15.6	15.8	15	15.2	-0.4	-2.56
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/29/2022	873448	893	165.75	167	169.25	158	161.25	-4.5	-2.71
EXTERMINATORS PLC	EXT.N0000	10/29/2022	1075	10	6.7	6.3	6.7	6.3	6.3	-0.4	-5.97
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/29/2022	153263	67	18.6	18.8	18.9	17.8	18	-0.6	-3.23
First Capital Treasuries PLC	FCT.N0000	10/29/2022	114232	54	18.7	19	19	17.8	18.3	-0.4	-2.14
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/29/2022	4202	11	13.4	13.8	13.8	13	13.3	-0.1	-0.75
GESTETNER OF CEYLON PLC	GEST.N0000	10/29/2022	182	12	59.6	58.9	59.5	48.2	56.5	-3.1	-5.2
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/29/2022	122	10	68.5	70	72.2	68	70	1.5	2.19
HATTON NATIONAL BANK PLC	HNB.X0000	10/29/2022	1949	25	68.7	70	70	67	68.9	0.2	0.29
HATTON NATIONAL BANK PLC	HNB.N0000	10/29/2022	2853	20	77.6	77.6	77.6	77.1	77.5	-0.1	-0.13
HATTON PLANTATIONS PLC	HPL.N0000	10/29/2022	6588	33	33.4	32.8	34	31.8	32.4	-1	-2.99
HAYCARB PLC	HAYC.N0000	10/29/2022	29360	53	63.8	64	65.9	63.1	63.5	-0.3	-0.47
HAYLEYS FABRIC PLC	MGT.N0000	10/29/2022	565846	140	29	29.2	29.3	28	28	-1	-3.45
HAYLEYS FIBRE PLC	HEXP.N0000	10/29/2022	80178	42	76.2	77.5	77.8	70.2	74.5	-1.7	-2.23
HAYLEYS PLC	HAYL.N0000	10/29/2022	173584	457	78.4	79	79.5	75.5	76.6	-1.8	-2.3
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/29/2022	69667	81	10.1	10.3	10.4	9.9	10	-0.1	-0.99
HEMAS HOLDINGS PLC	HHL.N0000	10/29/2022	302025	91	54.9	55	55	53.6	54.1	-0.8	-1.46
HIKKADUWA BEACH RESORT PLC	CITH.N0000	10/29/2022	10739	3	5.6	5.3	5.5	5.3	5.3	-0.3	-5.36
HNB ASSURANCE PLC	HASU.N0000	10/29/2022	10460	9	36.1	37.8	38	37.8	37.9	1.8	4.99
HNB FINANCE PLC	HNBF.X0000	10/29/2022	3644	6	5.2	5.3	5.3	5.2	5.2	0	0
HNB FINANCE PLC	HNBF.N0000	10/29/2022	4627	13	5	5.1	5.1	4.9	5	0	0
HORANA PLANTATIONS PLC	HOPL.N0000	10/29/2022	44829	45	63.8	64.2	68	64.1	64.8	1	1.57
HOTEL SIGIRIYA PLC	HSIG.N0000	10/29/2022	1755	12	37	37.9	37.9	35.2	35.8	-1.2	-3.24
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/29/2022	4	1	32.3	33	33	33	32.3	0	0
hSenid Business Solutions PLC	HBS.N0000	10/29/2022	43856	28	19.5	19.4	19.5	19.3	19.4	-0.1	-0.51
HUNAS HOLDINGS PLC	HUNA.N0000	10/29/2022	15873	19	31	31	32.1	30.2	30.5	-0.5	-1.61
HUNTER & COMPANY PLC	HUNT.N0000	10/29/2022	2	1	644.25	648.5	648.5	648.5	644.25	0	0
HVA FOODS PLC	HVA.N0000	10/29/2022	11000	17	4.8	4.8	4.8	4.5	4.5	-0.3	-6.25
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/29/2022	6981	12	0.4	0.4	0.4	0.3	0.4	0	0
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/29/2022	10010	3	21.1	20.9	21	20.9	21	-0.1	-0.47
JAT HOLDINGS PLC	JAT.N0000	10/29/2022	15185	32	12.1	12.4	12.5	12.2	12.2	0.1	0.83
JETWING SYMPHONY PLC	JETS.N0000	10/29/2022	325	4	12.2	12.5	12.5	12.5	12.5	0.3	2.46
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/29/2022	184231	130	133	134.25	135	133	134	1	0.75
JOHN KEELLS HOTELS PLC	KHL.N0000	10/29/2022	37611	25	16.9	17.2	17.4	16.6	17	0.1	0.59
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/29/2022	76208	80	36.8	36	36.9	35	35.2	-1.6	-4.35
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/29/2022	536	6	9.8	9.8	9.8	9.3	9.8	0	0
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/29/2022	102081	37	174.25	175	179	175	177	2.75	1.58
KELANI CABLES PLC	KCAB.N0000	10/29/2022	2804	49	350	347.75	348.75	340	344	-6	-1.71
KELANI TYRES PLC	TYRE.N0000	10/29/2022	4865	21	69.4	69	70	68	69.4	0	0
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/29/2022	7718	33	96.1	96	97.5	94.1	95.5	-0.6	-0.62
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/29/2022	429026	128	9	9.1	9.1	8.7	8.8	-0.2	-2.22
KOTMALE HOLDINGS PLC	LAMB.N0000	10/29/2022	1	1	386.25	431.75	431.75	431.75	386.25	0	0
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/29/2022	9385	35	515.75	508.25	514.25	508.25	514	-1.75	-0.34
L O L C HOLDINGS PLC	LOLC.N0000	10/29/2022	20749	197	414.75	418	420	402.5	408	-6.75	-1.63
L V L ENERGY FUND PLC	LVEF.N0000	10/29/2022	40	3	6.9	7	7	7	6.9	0	0
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/29/2022	22689	56	20.2	19.5	20.5	18.2	18.4	-1.8	-8.91
LANKA ASHOK LEYLAND PLC	ASHO.N0000	10/29/2022	8	4	630.25	755	755	661	630.25	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/29/2022	233359	37	2.5	2.4	2.4	2.3	2.4	-0.1	-4
LANKA IOC PLC	LIOC.N0000	10/29/2022	704776	1381	203.5	205	205	188.25	191.5	-12	-5.9
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/29/2022	1070	7	144.5	150	153	148.25	150	5.5	3.81
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/29/2022	19530	20	12	12.3	12.3	11.6	11.6	-0.4	-3.33
LANKA TILES PLC	TILE.N0000	10/29/2022	14007	49	54.8	56.9	56.9	54	54.3	-0.5	-0.91
LANKA VENTURES PLC	LVEN.N0000	10/29/2022	1907	13	37.2	37	37	36.5	36.5	-0.7	-1.88
LANKA WALLTILE PLC	LWL.N0000	10/29/2022	216597	211	64.7	66	66	61.2	62.4	-2.3	-3.55
LANKEM CEYLON PLC	LCEY.N0000	10/29/2022	57217	32	105	107.5	108	101	101.75	-3.25	-3.1
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/29/2022	535273	160	34.5	34.9	35.1	33	33.9	-0.6	-1.74
LAUGFS GAS PLC	LGL.N0000	10/29/2022	3	1	19.6	19.2	19.2	19.2	19.6	0	0
LAUGFS GAS PLC	LGL.X0000	10/29/2022	3500	5	13.2	12.8	12.8	12.8	12.8	-0.4	-3.03
LAXAPANA BATTERIES PLC	LITE.N0000	10/29/2022	7547	30	15.4	15.8	16	15.2	15.4	0	0
LB FINANCE PLC	LFIN.N0000	10/29/2022	8820	31	40.5	40.4	40.5	40.3	40.3	-0.2	-0.49
LEE HEDGES PLC	SHAW.N0000	10/29/2022	2	2	70	80	80	72	70	0	0
LION BREWERY (CEYLON) PLC	LION.N0000	10/29/2022	27	1	500	500.5	500.5	500.5	500	0	0
LOLC FINANCE PLC	LOFC.N0000	10/29/2022	1246882	264	7.2	7.1	7.2	6.9	6.9	-0.3	-4.17
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/29/2022	80607	56	7	7.4	7.4	6.9	6.9	-0.1	-1.43
LOTUS HYDRO POWER PLC	HPFL.N0000	10/29/2022	1115	6	8.9	8.4	8.4	8.4	8.4	-0.5	-5.62
LUMINEX PLC	LUMX.N0000	10/29/2022	1482	6	6.8	7.3	7.3	7	7	0.2	2.94
MACKWOODS ENERGY PLC	MEL.N0000	10/29/2022	3	1	2.5	2.5	2.5	2.5	2.5	0	0
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/29/2022	1628	16	14.7	14.5	14.5	13.5	13.7	-1	-6.8
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/29/2022	276	8	39.7	41.7	41.7	37.5	37.8	-1.9	-4.79
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/29/2022	10	1	13	13	13	13	13	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.X0000	10/29/2022	1	1	47	47	47	47	47	0	0
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/29/2022	15020	15	69.3	69	69.8	67	69.6	0.3	0.43
MARAWILA RESORTS PLC	MARA.N0000	10/29/2022	30278	12	2.7	2.7	2.8	2.6	2.7	0	0
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/29/2022	53981	65	53.7	53	54.9	51	51.5	-2.2	-4.1
MELSTACORP PLC	MELS.N0000	10/29/2022	101313	68	46.6	46.6	47	45.6	46	-0.6	-1.29
MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	10/29/2022	41	4	226.5	201.5	249.75	201.5	226.5	0	0
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/29/2022	25900	7	3.9	3.8	3.8	3.7	3.7	-0.2	-5.13
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/29/2022	8690	16	3.1	3.2	3.2	3.1	3.1	0	0
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/29/2022	4426808	45	1.3	1.4	1.4	1.2	1.2	-0.1	-7.69
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/29/2022	11473	25	10.1	10.5	10.7	10	10.1	0	0
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/29/2022	3645	38	394	381	409	350	355	-39	-9.9
NATION LANKA FINANCE PLC	CSF.N0000	10/29/2022	150727	16	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/29/2022	9578	14	36.7	36.2	37.9	36.2	37	0.3	0.82
NATIONS TRUST BANK PLC	NTB.N0000	10/29/2022	21080	14	45.9	46	46	46	46	0.1	0.22
NAWALOKA HOSPITALS PLC	NHL.N0000	10/29/2022	15710	21	6	5.9	6.3	5.9	6.2	0.2	3.33
NESTLE LANKA PLC	NEST.N0000	10/29/2022	179	23	900	900	900	890	893.25	-6.75	-0.75
ODEL PLC	ODEL.N0000	10/29/2022	33502	13	17.1	18.4	18.5	17.2	18.4	1.3	7.6
ON'ALLY HOLDINGS PLC	ONAL.N0000	10/29/2022	10927	47	34	34	34.9	31.5	32.8	-1.2	-3.53
ORIENT FINANCE PLC	BFN.N0000	10/29/2022	1500	2	7.5	7.6	7.6	7.6	7.6	0.1	1.33
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/29/2022	66707	18	14.7	14.8	14.8	14.5	14.5	-0.2	-1.36
PALM GARDEN HOTELS PLC	PALM.N0000	10/29/2022	1792	12	55.2	58	58	55.5	55.7	0.5	0.91
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/29/2022	10816	12	9.6	10.1	10.3	9.5	9.5	-0.1	-1.04
PANASIAN POWER PLC	PAP.N0000	10/29/2022	80699	34	3.8	3.7	3.9	3.7	3.8	0	0
PARAGON CEYLON PLC	PARA.N0000	10/29/2022	200	6	47.3	45	47.9	45	46.5	-0.8	-1.69
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10/29/2022	381	2	30	30	30	30	30	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	10/29/2022	1030	8	20.6	20.5	20.5	20.2	20.2	-0.4	-1.94
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/29/2022	38942	25	5.9	6	6	5.9	5.9	0	0
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/29/2022	53245	36	4	4.3	4.4	4	4	0	0
PGP GLASS CEYLON PLC	GLAS.N0000	10/29/2022	103031	30	14	14.3	14.3	13.6	13.6	-0.4	-2.86
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/29/2022	569053	126	6.2	6.3	6.8	6.2	6.5	0.3	4.84
PRINTCARE PLC	CARE.N0000	10/29/2022	18201	65	74.7	75	75	70	70.7	-4	-5.35
R I L PROPERTY PLC	RIL.N0000	10/29/2022	94125	31	6.3	6.3	6.3	6.1	6.2	-0.1	-1.59
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/29/2022	150	9	25.7	30.9	30.9	25.9	29.8	4.1	15.95
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/29/2022	23518	24	6.1	6	6.2	5.9	5.9	-0.2	-3.28
REGNIS (LANKA) PLC	REG.N0000	10/29/2022	2	1	44	44	44	44	44	0	0
RENUKA AGRI FOODS PLC	RAL.N0000	10/29/2022	844812	154	6.5	6.5	6.5	6.1	6.2	-0.3	-4.62
RENUKA CITY HOTELS PLC.	RENU.N0000	10/29/2022	153	3	385.75	391	391	370.5	377	-8.75	-2.27
RENUKA FOODS PLC	COCO.N0000	10/29/2022	16312	38	28	27.2	28.5	27	27.6	-0.4	-1.43
RENUKA FOODS PLC	COCO.X0000	10/29/2022	706	4	19.3	19	21	18.9	19	-0.3	-1.55
RENUKA HOLDINGS PLC	RHL.X0000	10/29/2022	74151	10	14	13	14	12.5	12.8	-1.2	-8.57
RENUKA HOLDINGS PLC	RHL.N0000	10/29/2022	92640	14	16	16	16.4	15.1	15.6	-0.4	-2.5
RENUKA HOTELS PLC	RCH.N0000	10/29/2022	2900	6	68.1	78.5	78.5	68.5	71.6	3.5	5.14
RESUS ENERGY PLC	HPWR.N0000	10/29/2022	1822	9	13.4	13.5	13.6	13.5	13.5	0.1	0.75
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/29/2022	2242070	454	28.1	28.8	29.6	28	29.1	1	3.56
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/29/2022	541	37	667.5	670	730	670	700.75	33.25	4.98
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/29/2022	121335	123	33.6	34	34	32.5	32.7	-0.9	-2.68
ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	10/29/2022	50	1	23.3	23	23	23	23.3	0	0
S M B LEASING PLC	SEMB.X0000	10/29/2022	283138	16	0.3	0.3	0.3	0.2	0.3	0	0
S M B LEASING PLC	SEMB.N0000	10/29/2022	231653	20	0.9	0.9	0.9	0.8	0.9	0	0
SAMPATH BANK PLC	SAMP.N0000	10/29/2022	66771	126	35.5	36.5	36.5	35	35.4	-0.1	-0.28
SAMSON INTERNATIONAL PLC	SIL.N0000	10/29/2022	2	2	285	280	280	280	285	0	0
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/29/2022	2010	10	23.3	24.1	24.1	23	23	-0.3	-1.29
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/29/2022	12	2	11.5	11.8	11.8	11.7	11.5	0	0
SATHOSA MOTORS PLC	SMOT.N0000	10/29/2022	211	6	175	175	175	174	174	-1	-0.57
SELINSING PLC	SELI.N0000	10/29/2022	1	1	696.25	708	708	708	696.25	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/29/2022	200	1	5.8	5.7	5.7	5.7	5.7	-0.1	-1.72
SERENDIB HOTELS PLC	SHOT.N0000	10/29/2022	1226	9	13	12.8	13.8	12.1	13.1	0.1	0.77
SERENDIB HOTELS PLC	SHOT.X0000	10/29/2022	18625	35	7.3	7.2	7.2	6.9	6.9	-0.4	-5.48
SEYLAN BANK PLC	SEYB.X0000	10/29/2022	7838	10	17	17	17	17	17	0	0
SEYLAN BANK PLC	SEYB.N0000	10/29/2022	399	11	28.1	29	29.9	28.9	29.8	1.7	6.05
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/29/2022	4500	11	12.7	12.7	12.7	12.5	12.6	-0.1	-0.79
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/29/2022	1355	12	8	8.4	8.4	7.8	7.9	-0.1	-1.25
SIERRA CABLES PLC	SIRA.N0000	10/29/2022	41704	35	11.9	12	12	11.5	11.6	-0.3	-2.52
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/29/2022	2	2	60	60.1	60.1	55.1	60	0	0
SINGER (SRI LANKA) PLC	SINS.N0000	10/29/2022	6062	15	9.3	9.3	9.3	9	9	-0.3	-3.23
SINGER FINANCE LANKA PLC	SFIN.N0000	10/29/2022	28559	19	10	10.7	10.7	10	10	0	0
SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10/29/2022	14	3	34.9	35.4	35.4	32.1	34.9	0	0
SINGHE HOSPITALS PLC	SINH.N0000	10/29/2022	25194	17	2.8	2.7	2.8	2.6	2.7	-0.1	-3.57
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/29/2022	339800	125	5.7	5.8	5.9	5.5	5.5	-0.2	-3.51
SOFTLOGIC FINANCE PLC	CRL.N0000	10/29/2022	372	4	9.2	9.1	9.1	9.1	9.1	-0.1	-1.09
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/29/2022	352182	113	19	19	19	17.6	18.1	-0.9	-4.74
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/29/2022	42459	96	52.9	53	53	51	51.2	-1.7	-3.21
SRI LANKA TELECOM PLC	SLTL.N0000	10/29/2022	184672	194	59.6	61.4	64	60	61	1.4	2.35
SUNSHINE HOLDINGS PLC	SUN.N0000	10/29/2022	106627	94	37.7	38.4	38.9	37.4	38.2	0.5	1.33
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/29/2022	110934	93	19	19.5	19.5	17	17.4	-1.6	-8.42
TAL LANKA HOTELS PLC	TAJ.N0000	10/29/2022	118	3	16.9	17.4	17.4	17.4	17.4	0.5	2.96
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/29/2022	13288	35	95.9	90.8	100.75	90.8	96.9	1	1.04
TANGERINE BEACH HOTELS PLC	TANG.N0000	10/29/2022	3	1	56	65.9	65.9	65.9	56	0	0
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/29/2022	6811	9	77.9	76	82	75.2	78	0.1	0.13
TEEJAY LANKA PLC	TJL.N0000	10/29/2022	155203	38	32.3	32.5	33.9	32	33.3	1	3.1
TESS AGRO PLC	TESS.N0000	10/29/2022	168915	34	1.4	1.5	1.5	1.4	1.4	0	0
TESS AGRO PLC	TESS.X0000	10/29/2022	7000	3	1.1	1.1	1.1	1.1	1.1	0	0
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/29/2022	1663068	398	25.6	26	28	26	26.5	0.9	3.52
THE FORTRESS RESORTS PLC	RHTL.N0000	10/29/2022	200	1	17	16	16	16	16	-1	-5.88
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/29/2022	1538	6	7.6	7.5	7.5	7.5	7.5	-0.1	-1.32
THE KINGSBURY PLC	SERV.N0000	10/29/2022	6751	8	8.9	9	9.1	9	9	0.1	1.12
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/29/2022	25610	72	94.7	99.4	102.75	90.2	96.8	2.1	2.22
THREE ACRE FARMS PLC	TAFL.N0000	10/29/2022	8673	33	145.25	147.25	147.25	140	140.75	-4.5	-3.1
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/29/2022	377452	48	27.1	27.9	27.9	25.6	25.8	-1.3	-4.8
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/29/2022	75370	71	35.1	35.5	35.5	31.1	33.1	-2	-5.7
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/29/2022	975	25	146	140.5	145	139.5	143.25	-2.75	-1.88
UNION ASSURANCE PLC	UAL.N0000	10/29/2022	154	3	27.7	27.8	27.8	27.8	27.8	0.1	0.36
UNION BANK OF COLOMBO PLC	UBC.N0000	10/29/2022	47124	28	7.9	7.8	7.8	7.6	7.7	-0.2	-2.53
UNION CHEMICALS LANKA PLC	UCAR.N0000	10/29/2022	25	2	758	758	758	758	758	0	0
UNISYST ENGINEERING PLC	ALUF.N0000	10/29/2022	520	3	6.2	6.2	6.2	6	6	-0.2	-3.23
UNITED MOTORS LANKA PLC	UML.N0000	10/29/2022	10315	16	61	63.8	64	60	64	3	4.92
VALLIBEL FINANCE PLC	VFIN.N0000	10/29/2022	2149	15	25	25	25	24	24.3	-0.7	-2.8
VALLIBEL ONE PLC	VONE.N0000	10/29/2022	218408	106	38	38.4	38.9	37	38.1	0.1	0.26
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/29/2022	54458	31	6.7	7	7	6.7	6.8	0.1	1.49
VIDULLANKA PLC	VLL.N0000	10/29/2022	10381	10	6.6	6.6	6.7	6.5	6.7	0.1	1.52
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/29/2022	507048	31	2.6	2.5	2.6	2.5	2.5	-0.1	-3.85
WATAWALA PLANTATIONS PLC	WATA.N0000	10/29/2022	53935	140	78.3	79	79	76	76.7	-1.6	-2.04
WINDFORCE PLC	WIND.N0000	10/29/2022	22340	26	15.7	15.9	16	15.9	15.9	0.2	1.27

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 31.10.2022

Colombo Stock Exchange-Daily Market Summary 28.10.2022

admin

Leave a Reply Cancel reply