Colombo stock exchange daily share trading statistics Summary-2nd of February-2023

February 2, 2023
by admin
Uncategorized

MARKET STATISTICS AS OF FEB 2, 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 (%)
2/2/2023	ABANS ELECTRICALS PLC	ABAN.N0000	32	3	160.25	165	165	165	160.25	0	0
2/2/2023	ABANS FINANCE PLC	AFSL.N0000	1662	9	22.5	21.5	22.6	21.5	22.5	0	0
2/2/2023	ACCESS ENGINEERING PLC	AEL.N0000	404780	125	11.6	11.4	11.9	11.4	11.8	0.2	1.72
2/2/2023	ACL CABLES PLC	ACL.N0000	111929	247	74.5	75.1	76	73	73.2	-1.3	-1.74
2/2/2023	ACL PLASTICS PLC	APLA.N0000	306	16	379.75	384	384	360	364.75	-15	-3.95
2/2/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	128	5	6.8	7.2	7.2	7	7.2	0.4	5.88
2/2/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	146677	152	35.9	36.2	36.8	35.5	35.6	-0.3	-0.84
2/2/2023	AGSTAR PLC	AGST.N0000	315976	126	15	15.1	15.2	14.8	14.9	-0.1	-0.67
2/2/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	17997	27	55	55.4	56	55	55.7	0.7	1.27
2/2/2023	AITKEN SPENCE PLC	SPEN.N0000	128440	117	141	141	145	141	145	4	2.84
2/2/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	9912	42	58	57.9	59	57.5	58.4	0.4	0.69
2/2/2023	ALUMEX PLC	ALUM.N0000	109674	57	6.8	6.9	7	6.8	7	0.2	2.94
2/2/2023	AMANA BANK PLC	ABL.N0000	6604273	449	2.9	3	3.3	3	3.1	0.2	6.9
2/2/2023	AMANA TAKAFUL PLC	ATL.N0000	280	3	12	11.8	12	11.7	12	0	0
2/2/2023	AMBEON CAPITAL PLC	TAP.N0000	69270	63	11	10.8	10.8	10.6	10.7	-0.3	-2.73
2/2/2023	AMBEON HOLDINGS PLC	GREG.N0000	510	4	36.5	37.2	37.2	36.8	37.2	0.7	1.92
2/2/2023	ARPICO INSURANCE PLC	AINS.N0000	307	5	20.2	21.9	21.9	20.5	20.7	0.5	2.48
2/2/2023	ASIA ASSET FINANCE PLC	AAF.N0000	19150	31	8	8	8	8	8	0	0
2/2/2023	ASIA CAPITAL PLC	ACAP.N0000	9123	9	4	4.1	4.3	4.1	4.1	0.1	2.5
2/2/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	176477	53	4.3	4.5	4.6	4.3	4.5	0.2	4.65
2/2/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	4035	16	36.4	37	39.1	37	38.5	2.1	5.77
2/2/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	27893	86	26	26.6	26.9	25	25.1	-0.9	-3.46
2/2/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1224	6	12.8	12.7	12.7	12.6	12.6	-0.2	-1.56
2/2/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	136087	18	7.7	7.7	7.7	7.6	7.7	0	0
2/2/2023	BAIRAHA FARMS PLC	BFL.N0000	7146	45	147.75	147.5	147.5	144	144.25	-3.5	-2.37
2/2/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	927	15	80	82	82	80	81.3	1.3	1.63
2/2/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	5	1	10.3	10.2	10.2	10.2	10.3	0	0
2/2/2023	BERUWALA RESORTS PLC	BERU.N0000	17903	6	1.3	1.2	1.3	1.2	1.3	0	0
2/2/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	42870	78	57.8	57.2	61	57.1	60	2.2	3.81
2/2/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	98084	136	51.4	51.6	54.9	51	53.7	2.3	4.47
2/2/2023	BROWN & COMPANY PLC	BRWN.N0000	14270	65	117	115.5	118.5	115	115.25	-1.75	-1.5
2/2/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	1607	10	11.8	11.5	11.9	11.5	11.5	-0.3	-2.54
2/2/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6343061	679	6.6	6.6	6.7	6.5	6.5	-0.1	-1.52
2/2/2023	BUKIT DARAH PLC	BUKI.N0000	659	10	310	310	312	306	308.5	-1.5	-0.48
2/2/2023	C I C HOLDINGS PLC	CIC.N0000	72033	70	81.5	80.5	83	78	78.7	-2.8	-3.44
2/2/2023	C I C HOLDINGS PLC	CIC.X0000	240186	66	55	55.7	55.7	53.7	54	-1	-1.82
2/2/2023	C M HOLDINGS PLC	COLO.N0000	1184	19	70.4	71	71	70	70	-0.4	-0.57
2/2/2023	C T HOLDINGS PLC	CTHR.N0000	15	1	175	177	177	177	175	0	0
2/2/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	10	2	24.1	24.1	24.4	24.1	24.1	0	0
2/2/2023	C. W. MACKIE PLC	CWM.N0000	823	6	80.4	81	81.4	81	81	0.6	0.75
2/2/2023	CAPITAL ALLIANCE PLC	CALT.N0000	639549	179	31.9	32	32	30.9	31.1	-0.8	-2.51
2/2/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	1	1	49.9	47	47	47	49.9	0	0
2/2/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	140092	63	62.8	65	67	65	66.1	3.3	5.25
2/2/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	290073	502	60.8	64.9	73	64.9	70.9	10.1	16.61
2/2/2023	CEYLINCO INSURANCE PLC	CINS.N0000	107	7	2175	2180	2180	2075	2081	-94	-4.32
2/2/2023	CEYLINCO INSURANCE PLC	CINS.X0000	1	1	1050	1187	1187	1187	1050	0	0
2/2/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	14	1	900	1044.75	1044.75	1044.75	900	0	0
2/2/2023	CEYLON COLD STORES PLC	CCS.N0000	204124	32	37	34.8	37.4	34.8	36	-1	-2.7
2/2/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	13014	22	75.6	75.6	78	75.5	76.4	0.8	1.06
2/2/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	875	14	70.5	68	68.5	65.6	67.9	-2.6	-3.69
2/2/2023	CEYLON HOSPITALS PLC	CHL.X0000	18	2	109.5	115	115	115	109.5	0	0
2/2/2023	CEYLON HOSPITALS PLC	CHL.N0000	199	11	132.25	138	138	132	134.75	2.5	1.89
2/2/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	61745	35	16.2	16.4	16.4	16	16	-0.2	-1.23
2/2/2023	CEYLON INVESTMENT PLC	CINV.N0000	22247	42	33.2	32.1	34.9	32.1	34.6	1.4	4.22
2/2/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	91157	27	4.2	4.3	4.4	4.2	4.2	0	0
2/2/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1325	41	649.25	651	667.5	650	660	10.75	1.66
2/2/2023	CHEMANEX PLC	CHMX.N0000	19856	6	79.9	81.9	81.9	79.9	79.9	0	0
2/2/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	502217	146	105.25	105	107	105	106	0.75	0.71
2/2/2023	CHRISSWORLD PLC	CWL.N0000	1400	8	13.1	14	14	13.7	13.7	0.6	4.58
2/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	7616	6	190	190	198.5	190	190.75	0.75	0.39
2/2/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	5418	10	58.4	58.7	60.8	58.7	59	0.6	1.03
2/2/2023	CITRUS LEISURE PLC	REEF.N0000	20512	15	6.1	6.1	6.5	6.1	6.4	0.3	4.92
2/2/2023	Co-operative Insurance Company PLC	COOP.N0000	98012	34	3.5	3.5	3.6	3.5	3.5	0	0
2/2/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1020	80	1012.5	1249	1249	1050	1110.5	98	9.68
2/2/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2228	4	55	57.8	57.8	57	57.8	2.8	5.09
2/2/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	8	1	134.75	133.5	133.5	133.5	134.75	0	0
2/2/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	66164	35	18	18.4	19	18.4	18.5	0.5	2.78
2/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	111636	152	46	46.6	50	45.6	49.6	3.6	7.83
2/2/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	343400	264	59.1	59	61.5	59	60.3	1.2	2.03
2/2/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	20703	66	23.7	24	26.7	24	26.4	2.7	11.39
2/2/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	173	21	97.4	100.25	109.5	100.25	103	5.6	5.75
2/2/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	6	2	1331.5	1299.75	1299.75	1299.75	1331.5	0	0
2/2/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	128219	76	24.9	25	25.2	24.5	24.9	0	0
2/2/2023	DFCC BANK PLC	DFCC.N0000	71579	66	37.2	36.4	39.9	36.4	38	0.8	2.15
2/2/2023	DIALOG AXIATA PLC	DIAL.N0000	212046	41	9.5	9.6	9.6	9.4	9.5	0	0
2/2/2023	DIALOG FINANCE PLC	CALF.N0000	110	8	75.6	84	84	76	81.5	5.9	7.8
2/2/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	699	10	545.25	550	550	537.5	538	-7.25	-1.33
2/2/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	2	2	1089.25	1148.5	1148.5	1100	1089.25	0	0
2/2/2023	DIPPED PRODUCTS PLC	DIPD.N0000	1063550	339	28.6	28.7	29.3	28	28.1	-0.5	-1.75
2/2/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	81459	111	14.7	14.8	14.8	14.5	14.7	0	0
2/2/2023	DOLPHIN HOTELS PLC	STAF.N0000	500	1	32.6	32.9	32.9	32.9	32.9	0.3	0.92
2/2/2023	E - CHANNELLING PLC	ECL.N0000	33286	34	12.1	12	12.6	12	12.4	0.3	2.48
2/2/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1320	3	19.9	20	20.7	20	20	0.1	0.5
2/2/2023	E M L CONSULTANTS PLC	EML.N0000	576766	105	4.1	4.1	4.2	4	4	-0.1	-2.44
2/2/2023	EAST WEST PROPERTIES PLC	EAST.N0000	91500	40	7.9	8.1	9	8	8.5	0.6	7.59
2/2/2023	EASTERN MERCHANTS PLC	EMER.N0000	164062	111	9.8	10.2	10.2	9.5	9.7	-0.1	-1.02
2/2/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	68224	66	16.4	16.1	16.9	16.1	16.6	0.2	1.22
2/2/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3260	31	82.3	81.6	83.8	80.5	83.6	1.3	1.58
2/2/2023	EQUITY TWO PLC	ETWO.N0000	5	1	41	43.8	43.8	43.8	41	0	0
2/2/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	3636724	597	15.5	15.8	16.3	15.3	16	0.5	3.23
2/2/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	355735	433	193.75	195.75	196	190	191	-2.75	-1.42
2/2/2023	EXTERMINATORS PLC	EXT.N0000	700	6	7.4	7.8	7.9	7.3	7.4	0	0
2/2/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	321518	241	38.2	38.5	38.5	37	37.4	-0.8	-2.09
2/2/2023	First Capital Treasuries PLC	FCT.N0000	201391	194	24.3	25	25	23.8	24	-0.3	-1.23
2/2/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	87009	37	12.3	12.2	12.6	12.2	12.4	0.1	0.81
2/2/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	268159	54	17	17	18.5	17	17.5	0.5	2.94
2/2/2023	GESTETNER OF CEYLON PLC	GEST.N0000	14	2	65.5	73.9	73.9	72	65.5	0	0
2/2/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	8015	15	52.2	53	53	43.2	46.8	-5.4	-10.34
2/2/2023	HATTON NATIONAL BANK PLC	HNB.X0000	24012	59	76.5	76.5	80	76.5	77.3	0.8	1.05
2/2/2023	HATTON NATIONAL BANK PLC	HNB.N0000	138215	173	87.8	89	90.4	88	90	2.2	2.51
2/2/2023	HATTON PLANTATIONS PLC	HPL.N0000	8634	44	25	25	25.4	24	25	0	0
2/2/2023	HAYCARB PLC	HAYC.N0000	66260	116	56.9	57	57.9	54.9	55.1	-1.8	-3.16
2/2/2023	HAYLEYS FABRIC PLC	MGT.N0000	689788	336	23.7	23.8	25.5	23.8	24.8	1.1	4.64
2/2/2023	HAYLEYS FIBRE PLC	HEXP.N0000	300	12	55.2	56.7	56.7	56	56.5	1.3	2.36
2/2/2023	HAYLEYS LEISURE PLC	CONN.N0000	10	1	20.9	22.1	22.1	22.1	20.9	0	0
2/2/2023	HAYLEYS PLC	HAYL.N0000	189732	226	70.9	71	74	70.6	72	1.1	1.55
2/2/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	98235	46	8.6	8.7	8.7	8.5	8.7	0.1	1.16
2/2/2023	HEMAS HOLDINGS PLC	HHL.N0000	8467	33	59.4	59.4	59.4	58	58	-1.4	-2.36
2/2/2023	HNB ASSURANCE PLC	HASU.N0000	165589	98	51.4	51.4	51.4	50	50	-1.4	-2.72
2/2/2023	HNB FINANCE PLC	HNBF.X0000	2842	3	4.5	4.4	4.4	4.4	4.4	-0.1	-2.22
2/2/2023	HNB FINANCE PLC	HNBF.N0000	40188	33	4.6	4.7	4.9	4.6	4.8	0.2	4.35
2/2/2023	HORANA PLANTATIONS PLC	HOPL.N0000	42286	31	64.1	63	65.5	63	64.4	0.3	0.47
2/2/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	24204	55	30.8	32.5	33.6	31.5	32.2	1.4	4.55
2/2/2023	hSenid Business Solutions PLC	HBS.N0000	17318	23	16.6	17.1	17.1	16.7	16.9	0.3	1.81
2/2/2023	HUNAS HOLDINGS PLC	HUNA.N0000	1061	6	24.5	25	25	24.5	24.5	0	0
2/2/2023	HUNTER & COMPANY PLC	HUNT.N0000	10	3	565	672	672	669.5	565	0	0
2/2/2023	HVA FOODS PLC	HVA.N0000	67607	39	4	4	4.3	3.9	4	0	0
2/2/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	1565552	23	0.3	0.3	0.4	0.3	0.3	0	0
2/2/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	9181	30	31.7	31.7	32.8	31.2	31.2	-0.5	-1.58
2/2/2023	JAT HOLDINGS PLC	JAT.N0000	24561	21	12.5	12.8	12.9	12.5	12.8	0.3	2.4
2/2/2023	JETWING SYMPHONY PLC	JETS.N0000	491542	25	7.1	7	7.2	7	7	-0.1	-1.41
2/2/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1661862	150	140	140	143.5	140	143.5	3.5	2.5
2/2/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	96183	26	17	17	17.3	17	17.1	0.1	0.59
2/2/2023	JOHN KEELLS PLC	JKL.N0000	3320	5	65	65	65	65	65	0	0
2/2/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	36456	32	24	24.1	24.5	23	23.6	-0.4	-1.67
2/2/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	10200	8	8.6	8.8	8.9	8.8	8.9	0.3	3.49
2/2/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	1264	16	157.5	160	160	156	159	1.5	0.95
2/2/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	4829	27	131.5	138.25	138.25	131.5	132.5	1	0.76
2/2/2023	KELANI CABLES PLC	KCAB.N0000	1796	24	253.25	257.5	257.5	255	256.25	3	1.18
2/2/2023	KELANI TYRES PLC	TYRE.N0000	22470	10	58.1	58.1	58.1	56.9	58	-0.1	-0.17
2/2/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	14044	31	79.7	80	82.5	80	80.5	0.8	1
2/2/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1	1	22	25.9	25.9	25.9	22	0	0
2/2/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	429447	90	7.4	7.6	7.6	7.3	7.4	0	0
2/2/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	386.25	386.25	386.25	386.25	0	0
2/2/2023	L O L C HOLDINGS PLC	LOLC.N0000	11275	111	412.25	419.5	427	406.25	410.75	-1.5	-0.36
2/2/2023	L V L ENERGY FUND PLC	LVEF.N0000	39026	21	5.8	5.8	5.8	5.7	5.7	-0.1	-1.72
2/2/2023	LAKE HOUSE PRINTERS & PUBLISHERS PLC	LPRT.N0000	5	1	185	200	200	200	185	0	0
2/2/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	15154	30	15.5	15.8	16.2	15.2	15.9	0.4	2.58
2/2/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	63	2	709.75	710	710	700	709.75	0	0
2/2/2023	LANKA CERAMIC PLC	CERA.N0000	289	4	95	99.9	108.75	99.9	99.9	4.9	5.16
2/2/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	52680	31	2.4	2.4	2.5	2.3	2.4	0	0
2/2/2023	LANKA IOC PLC	LIOC.N0000	1360628	1169	203.25	209	210	199	200.5	-2.75	-1.35
2/2/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	4367	15	132	133	137	132	133	1	0.76
2/2/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	59909	35	12	12.1	12.3	11.9	11.9	-0.1	-0.83
2/2/2023	LANKA TILES PLC	TILE.N0000	12247	49	45	45.7	45.7	43.8	44.1	-0.9	-2
2/2/2023	LANKA VENTURES PLC	LVEN.N0000	81	3	35	32	32.4	32	35	0	0
2/2/2023	LANKA WALLTILE PLC	LWL.N0000	61295	142	50.1	50	50	48.8	49.2	-0.9	-1.8
2/2/2023	LANKEM CEYLON PLC	LCEY.N0000	51192	35	87.7	92.7	93	90	90.3	2.6	2.96
2/2/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	684777	99	32.4	31.6	33.6	31.6	32.7	0.3	0.93
2/2/2023	LAUGFS GAS PLC	LGL.N0000	200	3	19.2	19	19	19	19	-0.2	-1.04
2/2/2023	LAUGFS GAS PLC	LGL.X0000	510	9	12.2	12.3	12.3	12.3	12.3	0.1	0.82
2/2/2023	LAUGFS POWER PLC	LPL.X0000	1000	1	6.7	6.8	6.8	6.8	6.8	0.1	1.49
2/2/2023	LAUGFS POWER PLC	LPL.N0000	101	2	8.6	8.9	8.9	8.9	8.9	0.3	3.49
2/2/2023	LAXAPANA BATTERIES PLC	LITE.N0000	34191	14	13.1	13.4	13.4	13	13	-0.1	-0.76
2/2/2023	LB FINANCE PLC	LFIN.N0000	99627	114	45.2	44.2	47.8	44.2	46.9	1.7	3.76
2/2/2023	LEE HEDGES PLC	SHAW.N0000	502	3	79.9	95	95	91	93	13.1	16.4
2/2/2023	LOLC FINANCE PLC	LOFC.N0000	4912011	702	6.6	6.8	6.8	6.4	6.5	-0.1	-1.52
2/2/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	80786	35	7	7.1	7.1	6.8	6.8	-0.2	-2.86
2/2/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	2313	6	8.3	8.2	8.4	8	8	-0.3	-3.61
2/2/2023	LUMINEX PLC	LUMX.N0000	2140	9	7.4	7.3	7.5	7.3	7.4	0	0
2/2/2023	MACKWOODS ENERGY PLC	MEL.N0000	2001	2	2.2	2.4	2.4	2.4	2.4	0.2	9.09
2/2/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	25131	29	11.2	11.3	11.3	10.6	10.9	-0.3	-2.68
2/2/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	500	1	35.6	36.2	36.2	36.2	36.2	0.6	1.69
2/2/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1000	5	12.1	12.1	12.1	12.1	12.1	0	0
2/2/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	155	4	79.8	80.9	80.9	80.9	80.9	1.1	1.38
2/2/2023	MARAWILA RESORTS PLC	MARA.N0000	159108	37	2.1	2.1	2.3	2.1	2.2	0.1	4.76
2/2/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	78933	85	44.5	45	47	44.8	45.4	0.9	2.02
2/2/2023	MELSTACORP PLC	MELS.N0000	1916564	147	53	53	53.7	53	53	0	0
2/2/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	250832	73	3.4	3.4	3.7	3.4	3.5	0.1	2.94
2/2/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	31017	15	3.4	3.4	3.4	3.3	3.4	0	0
2/2/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	80014	15	1.1	1.1	1.1	1.1	1.1	0	0
2/2/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	201	4	9.1	9	9.1	9	9.1	0	0
2/2/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2833	19	361	365	368	360	364	3	0.83
2/2/2023	NATION LANKA FINANCE PLC	CSF.N0000	1294905	60	0.5	0.6	0.6	0.5	0.5	0	0
2/2/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	120535	158	37.5	37.5	39.4	37.4	38.7	1.2	3.2
2/2/2023	NATIONS TRUST BANK PLC	NTB.N0000	35719	51	52.3	52.5	54	52.5	53.6	1.3	2.49
2/2/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	300	3	6.5	6.3	6.5	6.3	6.5	0	0
2/2/2023	NESTLE LANKA PLC	NEST.N0000	273	14	930.25	944	944.75	930	932	1.75	0.19
2/2/2023	ODEL PLC	ODEL.N0000	247	7	16.3	16.9	16.9	16.5	16.8	0.5	3.07
2/2/2023	ORIENT FINANCE PLC	BFN.N0000	100	1	7.7	7.8	7.8	7.8	7.8	0.1	1.3
2/2/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	847	9	14.6	14.7	14.9	14.6	14.7	0.1	0.68
2/2/2023	PALM GARDEN HOTELS PLC	PALM.N0000	55837	46	53.2	55	55	53	53	-0.2	-0.38
2/2/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	1320542	415	10.4	10.6	12	10.5	11.7	1.3	12.5
2/2/2023	PANASIAN POWER PLC	PAP.N0000	61985	23	3.5	3.5	3.5	3.4	3.4	-0.1	-2.86
2/2/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	232	7	26.7	29.9	30	26	30	3.3	12.36
2/2/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	281120	23	20.4	20.5	20.5	19.7	20.5	0.1	0.49
2/2/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	630867	67	6.8	6.8	6.9	6.6	6.6	-0.2	-2.94
2/2/2023	PGP GLASS CEYLON PLC	GLAS.N0000	38906	26	14.5	14.8	14.9	14.5	14.8	0.3	2.07
2/2/2023	PMF FINANCE PLC	PMB.N0000	14802	7	4.3	4.1	4.3	4.1	4.1	-0.2	-4.65
2/2/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	530633	108	7.1	7	7.4	7	7.2	0.1	1.41
2/2/2023	PRINTCARE PLC	CARE.N0000	58974	77	59.4	59.5	60	59.4	60	0.6	1.01
2/2/2023	R I L PROPERTY PLC	RIL.N0000	73617	47	5.7	5.8	5.9	5.7	5.8	0.1	1.75
2/2/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	40	3	27.3	29	29.1	29	27.3	0	0
2/2/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	5705	11	5.7	5.8	5.9	5.8	5.8	0.1	1.75
2/2/2023	RAMBODA FALLS PLC	RFL.N0000	115	2	25.9	24	27	24	24.3	-1.6	-6.18
2/2/2023	REGNIS (LANKA) PLC	REG.N0000	5927	24	42.2	42	42	41	41.3	-0.9	-2.13
2/2/2023	RENUKA AGRI FOODS PLC	RAL.N0000	446530	130	5.5	5.5	5.6	5.4	5.5	0	0
2/2/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	2	2	385.75	395	395	395	385.75	0	0
2/2/2023	RENUKA FOODS PLC	COCO.N0000	4806	24	23	24.3	24.4	22.9	23	0	0
2/2/2023	RENUKA HOLDINGS PLC	RHL.X0000	4001	5	11.8	12	12.9	11.7	11.7	-0.1	-0.85
2/2/2023	RENUKA HOLDINGS PLC	RHL.N0000	10913	21	14	14	14	13.3	13.5	-0.5	-3.57
2/2/2023	RENUKA HOTELS PLC	RCH.N0000	2079	6	68.7	71	71.6	71	71.4	2.7	3.93
2/2/2023	RESUS ENERGY PLC	HPWR.N0000	10338	19	12.7	12.6	12.6	12.2	12.6	-0.1	-0.79
2/2/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	648698	178	22.7	23	23.5	22	22.3	-0.4	-1.76
2/2/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	105	11	619.75	619	637	616	619.75	0	0
2/2/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	280059	234	27.7	27.5	28	27.5	27.6	-0.1	-0.36
2/2/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	150	1	22	22	22	22	22	0	0
2/2/2023	SAMPATH BANK PLC	SAMP.N0000	2353233	757	43.1	42.9	45.9	42.9	45.1	2	4.64
2/2/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	18616	74	23	23	24.9	23	24.4	1.4	6.09
2/2/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	8315	14	11.4	11.9	11.9	11.3	11.3	-0.1	-0.88
2/2/2023	SERENDIB HOTELS PLC	SHOT.X0000	64374	20	5.3	5.3	5.6	5.3	5.5	0.2	3.77
2/2/2023	SERENDIB HOTELS PLC	SHOT.N0000	45174	32	8.5	8.5	8.6	8.4	8.5	0	0
2/2/2023	SEYLAN BANK PLC	SEYB.N0000	32969	59	30.3	30	32	30	32	1.7	5.61
2/2/2023	SEYLAN BANK PLC	SEYB.X0000	418457	166	19	19.1	21.3	19.1	20.5	1.5	7.89
2/2/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	1299	14	13.4	13.4	13.5	13	13.4	0	0
2/2/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	15178	15	7.1	7.4	7.4	7	7.1	0	0
2/2/2023	SIERRA CABLES PLC	SIRA.N0000	269552	81	10.7	10.5	11	10.5	10.9	0.2	1.87
2/2/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	65.9	64.2	64.2	64.2	65.9	0	0
2/2/2023	SINGER (SRI LANKA) PLC	SINS.N0000	342388	43	9	9.1	9.2	8.9	9	0	0
2/2/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	866	13	10	10.1	10.1	10	10.1	0.1	1
2/2/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	4029	12	32.6	32.2	36.9	32.2	33.4	0.8	2.45
2/2/2023	SINGHE HOSPITALS PLC	SINH.N0000	522081	44	2.8	2.8	2.8	2.6	2.7	-0.1	-3.57
2/2/2023	SMB FINANCE PLC	SEMB.X0000	560617	21	0.3	0.3	0.4	0.3	0.3	0	0
2/2/2023	SMB FINANCE PLC	SEMB.N0000	492727	27	0.9	0.9	0.9	0.8	0.8	-0.1	-11.11
2/2/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	7960408	858	16	16	16.4	15.8	16.2	0.2	1.25
2/2/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	82926	47	8.4	8.7	9.5	8.7	9.3	0.9	10.71
2/2/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	480781	550	124.25	123.5	126.75	122.5	125.5	1.25	1.01
2/2/2023	SRI LANKA TELECOM PLC	SLTL.N0000	182773	170	66	67.8	69	66.3	68	2	3.03
2/2/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	44888	51	35.6	36	36.5	35.6	35.9	0.3	0.84
2/2/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	204577	52	14.5	14.9	15.2	14.6	14.7	0.2	1.38
2/2/2023	TAL LANKA HOTELS PLC	TAJ.N0000	94	2	16.3	16.3	16.3	16.3	16.3	0	0
2/2/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	46866	93	89	93.8	93.8	89	89.4	0.4	0.45
2/2/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1697	16	49.4	50.4	50.4	47.5	48.1	-1.3	-2.63
2/2/2023	TEEJAY LANKA PLC	TJL.N0000	162346	111	36	36	36.9	36	36.5	0.5	1.39
2/2/2023	TESS AGRO PLC	TESS.N0000	153355	14	1.1	1.2	1.2	1.1	1.1	0	0
2/2/2023	TESS AGRO PLC	TESS.X0000	1075	6	1	0.9	1	0.9	0.9	-0.1	-10
2/2/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	679	5	29	28.9	28.9	27.8	27.8	-1.2	-4.14
2/2/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	319753	116	30	30.2	30.5	29.8	30.2	0.2	0.67
2/2/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	31585	12	15.5	15	16.5	15	15.6	0.1	0.65
2/2/2023	THE KINGSBURY PLC	SERV.N0000	30000	7	8.1	8.2	8.4	8.2	8.2	0.1	1.23
2/2/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	231302	317	104.75	108	116	108	113.25	8.5	8.11
2/2/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	53	6	1441.5	1441.75	1499	1430	1441.5	0	0
2/2/2023	THREE ACRE FARMS PLC	TAFL.N0000	8692	27	125.5	126	128	125	125.75	0.25	0.2
2/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1449110	213	31	31.3	32.9	31	32.6	1.6	5.16
2/2/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	225638	101	36.9	36.9	39.5	36.9	39	2.1	5.69
2/2/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	41	1	45	44	44	44	45	0	0
2/2/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	60	1	91.9	94	94	94	91.9	0	0
2/2/2023	UNION ASSURANCE PLC	UAL.N0000	205035	56	33.1	33.4	35	33.4	33.5	0.4	1.21
2/2/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	611975	100	7.4	7.6	8.1	7.6	8	0.6	8.11
2/2/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	17	8	581.25	675	685	613	581.25	0	0
2/2/2023	UNISYST ENGINEERING PLC	ALUF.N0000	60727	20	5.8	5.5	5.7	5.5	5.6	-0.2	-3.45
2/2/2023	UNITED MOTORS LANKA PLC	UML.N0000	21854	24	59.3	61.9	63.7	59	59.4	0.1	0.17
2/2/2023	VALLIBEL FINANCE PLC	VFIN.N0000	592304	191	25.2	25.4	28.3	25.4	27.9	2.7	10.71
2/2/2023	VALLIBEL ONE PLC	VONE.N0000	174176	182	33.7	33	34.9	32.1	34.3	0.6	1.78
2/2/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	1404859	49	6.6	6.7	6.8	6.6	6.7	0.1	1.52
2/2/2023	VIDULLANKA PLC	VLL.X0000	10000	2	4.2	4.4	4.4	4.4	4.4	0.2	4.76
2/2/2023	VIDULLANKA PLC	VLL.N0000	41912	13	6	6	6	5.8	5.8	-0.2	-3.33
2/2/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	27070	5	2.5	2.6	2.6	2.5	2.6	0.1	4
2/2/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	21743	59	74	74.5	74.5	73.4	73.7	-0.3	-0.41
2/2/2023	WINDFORCE PLC	WIND.N0000	3518	22	15.1	15.6	15.7	15.3	15.6	0.5	3.31
2/2/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	141	3	138	137.5	137.5	130	130.5	-7.5	-5.43

admin

administrator

Leave a Reply Cancel reply

TOP