Colombo stock exchange daily share trading statistics Summary-30th of January-2023

MARKET STATISTICS AS OF JAN 30, 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 (%)
1/30/2023	ABANS ELECTRICALS PLC	ABAN.N0000	314	11	160	165	165	160	160.25	0.25	0.16
1/30/2023	ABANS FINANCE PLC	AFSL.N0000	253	5	21.7	21.2	21.5	21.1	21.5	-0.2	-0.92
1/30/2023	ACCESS ENGINEERING PLC	AEL.N0000	368755	47	11.4	11.3	11.3	11.1	11.2	-0.2	-1.75
1/30/2023	ACL CABLES PLC	ACL.N0000	238012	364	79	77	78	75.6	76.6	-2.4	-3.04
1/30/2023	ACL PLASTICS PLC	APLA.N0000	446	14	381.75	377.25	384.25	377.25	381.25	-0.5	-0.13
1/30/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	239684	33	7.2	7.1	7.2	7	7.2	0	0
1/30/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	41323	53	33.4	34	34	32.5	32.5	-0.9	-2.69
1/30/2023	AGSTAR PLC	AGST.N0000	600120	141	15.3	15.2	15.4	15	15.2	-0.1	-0.65
1/30/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	59471	17	55.1	53	55	53	55	-0.1	-0.18
1/30/2023	AITKEN SPENCE PLC	SPEN.N0000	4686	17	141.5	140	141.5	140	140.75	-0.75	-0.53
1/30/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	859	14	58.4	59	59	57.7	57.8	-0.6	-1.03
1/30/2023	ALUMEX PLC	ALUM.N0000	100727	65	7	7	7	6.8	6.9	-0.1	-1.43
1/30/2023	AMANA BANK PLC	ABL.N0000	1671921	92	3	2.9	3.1	2.9	3	0	0
1/30/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	2	2	35.9	32.2	32.2	32.2	35.9	0	0
1/30/2023	AMANA TAKAFUL PLC	ATL.N0000	202	2	12.2	11.9	11.9	11.9	11.9	-0.3	-2.46
1/30/2023	AMBEON CAPITAL PLC	TAP.N0000	284584	52	11	11.2	11.2	10.8	11	0	0
1/30/2023	AMBEON HOLDINGS PLC	GREG.N0000	12222	10	35.5	35.2	36.6	35.1	35.9	0.4	1.13
1/30/2023	ARPICO INSURANCE PLC	AINS.N0000	5	1	20.9	20.9	20.9	20.9	20.9	0	0
1/30/2023	ASIA ASSET FINANCE PLC	AAF.N0000	142864	84	8	8.3	8.3	8	8.3	0.3	3.75
1/30/2023	ASIA CAPITAL PLC	ACAP.N0000	18580	10	4.2	4.3	4.3	4	4	-0.2	-4.76
1/30/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	30790165	165	4.1	4.2	4.7	4.2	4.6	0.5	12.2
1/30/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	43261	11	38	35.5	39.2	35.5	39	1	2.63
1/30/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	220	6	25.2	25.5	25.9	25.5	25.8	0.6	2.38
1/30/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	556	7	12.7	13.3	13.3	12.7	12.8	0.1	0.79
1/30/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	154851	26	7.7	7.7	7.7	7.6	7.7	0	0
1/30/2023	B P P L HOLDINGS PLC	BPPL.N0000	258313	14	23.4	23.1	23.1	22.5	23	-0.4	-1.71
1/30/2023	BAIRAHA FARMS PLC	BFL.N0000	10169	28	150	149	152	147	149.25	-0.75	-0.5
1/30/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	23062	27	82.7	80.5	81.5	80.5	80.5	-2.2	-2.66
1/30/2023	BERUWALA RESORTS PLC	BERU.N0000	50660	14	1.3	1.4	1.4	1.2	1.3	0	0
1/30/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	7628	39	57.8	57.3	59.5	56.2	57.7	-0.1	-0.17
1/30/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	5600	4	52	49.5	49.7	49.5	49.5	-2.5	-4.81
1/30/2023	BROWN & COMPANY PLC	BRWN.N0000	7123	82	121.25	121	121	117.75	118.25	-3	-2.47
1/30/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2590	4	11.6	11.8	11.9	11.7	11.8	0.2	1.72
1/30/2023	BROWNS INVESTMENTS PLC	BIL.N0000	9941576	688	6.8	6.7	6.8	6.6	6.6	-0.2	-2.94
1/30/2023	BUKIT DARAH PLC	BUKI.N0000	4143	16	305	288.25	310	288.25	309.75	4.75	1.56
1/30/2023	C I C HOLDINGS PLC	CIC.N0000	53926	22	83.6	81.7	84	81.7	83.5	-0.1	-0.12
1/30/2023	C I C HOLDINGS PLC	CIC.X0000	194011	72	55.5	54.1	55.5	54	55	-0.5	-0.9
1/30/2023	C M HOLDINGS PLC	COLO.N0000	5162	9	70.2	69.7	75	69.7	69.7	-0.5	-0.71
1/30/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4	1	24.1	24.9	24.9	24.9	24.1	0	0
1/30/2023	C. W. MACKIE PLC	CWM.N0000	3932	10	80.6	80	81.9	79.5	81.6	1	1.24
1/30/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1729445	491	32.1	31.3	33.8	30.6	33.4	1.3	4.05
1/30/2023	CARGILLS (CEYLON) PLC	CARG.N0000	1029	7	220	224.5	225	208	220.5	0.5	0.23
1/30/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3501	5	46.7	45	45	44	44.1	-2.6	-5.57
1/30/2023	CARSON CUMBERBATCH PLC	CARS.N0000	71	6	257	276	276	251	257	0	0
1/30/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	8666	18	65	65.1	66	63.1	63.2	-1.8	-2.77
1/30/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	27695	55	62	61.6	64	60	62.7	0.7	1.13
1/30/2023	CEYLINCO INSURANCE PLC	CINS.N0000	75	2	2085.25	2100	2100	2100	2085.25	0	0
1/30/2023	CEYLINCO INSURANCE PLC	CINS.X0000	500	3	1038.75	1038	1050	1038	1050	11.25	1.08
1/30/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	5	3	900	1000	1045	1000	900	0	0
1/30/2023	CEYLON COLD STORES PLC	CCS.N0000	195	6	37	36.3	37.5	36.3	37.2	0.2	0.54
1/30/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	522	3	76.3	76	79.4	76	76.1	-0.2	-0.26
1/30/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	2	1	70.5	71.9	71.9	71.9	70.5	0	0
1/30/2023	CEYLON HOSPITALS PLC	CHL.N0000	581	5	143.25	141.75	143	141.75	142.25	-1	-0.7
1/30/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	32502	26	17.2	16.7	17.2	16.2	16.2	-1	-5.81
1/30/2023	CEYLON INVESTMENT PLC	CINV.N0000	4284	21	34.4	32.1	33.5	32.1	32.4	-2	-5.81
1/30/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	297589	62	4.5	4.4	4.5	4.1	4.2	-0.3	-6.67
1/30/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	6547	20	610	610	619	610	617.25	7.25	1.19
1/30/2023	CHEMANEX PLC	CHMX.N0000	221	3	80.1	79.5	79.6	79.5	79.6	-0.5	-0.62
1/30/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	22466	57	103.5	104.5	104.5	103	103.25	-0.25	-0.24
1/30/2023	CHRISSWORLD PLC	CWL.N0000	1846	12	14	14.1	14.3	13.5	13.8	-0.2	-1.43
1/30/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	30416	10	57.5	57.2	58	57.2	57.2	-0.3	-0.52
1/30/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	3002	2	185	190	190	182.25	190	5	2.7
1/30/2023	CITRUS LEISURE PLC	REEF.N0000	51515	13	6.2	6.1	6.2	6.1	6.2	0	0
1/30/2023	Co-operative Insurance Company PLC	COOP.N0000	275491	84	3.5	3.5	3.6	3.5	3.5	0	0
1/30/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	57	3	810	800	800	800	810	0	0
1/30/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5019	10	57.1	56.5	56.8	56.5	56.7	-0.4	-0.7
1/30/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	75422	37	19	19	19	18.2	18.2	-0.8	-4.21
1/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	3245	20	43.6	43	44.9	43	44.2	0.6	1.38
1/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	33293	56	56.2	54	56.8	54	55.9	-0.3	-0.53
1/30/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	491	4	25.7	23.8	25.6	23.8	25.6	-0.1	-0.39
1/30/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	200	1	96	97	97	97	97	1	1.04
1/30/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	146	10	1275.25	1306.75	1339	1306.75	1331.5	56.25	4.41
1/30/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	160314	27	24.6	24.1	25.5	24.1	25.2	0.6	2.44
1/30/2023	DFCC BANK PLC	DFCC.N0000	9825	23	36.6	35	35.6	34.7	35.5	-1.1	-3.01
1/30/2023	DIALOG AXIATA PLC	DIAL.N0000	659425	61	9.3	9.3	9.4	9.3	9.4	0.1	1.08
1/30/2023	DIALOG FINANCE PLC	CALF.N0000	110	2	68.8	68	68	68	68	-0.8	-1.16
1/30/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	271	17	545.5	545	550	541	545.25	-0.25	-0.05
1/30/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1089.25	1149.5	1149.5	1149.5	1089.25	0	0
1/30/2023	DIPPED PRODUCTS PLC	DIPD.N0000	148604	172	29.3	29.5	29.6	28.9	29.1	-0.2	-0.68
1/30/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	6262	32	13.7	13.6	13.7	13.5	13.5	-0.2	-1.46
1/30/2023	DOLPHIN HOTELS PLC	STAF.N0000	9947	11	33.6	31.5	33.5	31.5	33.4	-0.2	-0.6
1/30/2023	E - CHANNELLING PLC	ECL.N0000	18222	10	13.5	13.5	13.5	12.6	13.3	-0.2	-1.48
1/30/2023	E B CREASY & COMPANY PLC	EBCR.N0000	2946	11	20	20.1	20.5	20	20.3	0.3	1.5
1/30/2023	E M L CONSULTANTS PLC	EML.N0000	25981	27	4.3	4.3	4.3	4.2	4.2	-0.1	-2.33
1/30/2023	EASTERN MERCHANTS PLC	EMER.N0000	158484	113	10.1	10.3	10.3	9.9	10	-0.1	-0.99
1/30/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	15703	19	17	16.5	17	16.5	16.9	-0.1	-0.59
1/30/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	15139	54	84.5	81	84.5	80	81.1	-3.4	-4.02
1/30/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	510910	151	14.9	14.1	14.8	13.5	14.6	-0.3	-2.01
1/30/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	1402827	1511	191.75	177	186.75	171	184.75	-7	-3.65
1/30/2023	EXTERMINATORS PLC	EXT.N0000	115241	28	7.7	7.7	8	7.5	7.6	-0.1	-1.3
1/30/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1434730	410	38.6	38.1	40	38	39.3	0.7	1.81
1/30/2023	First Capital Treasuries PLC	FCT.N0000	540680	202	25.7	26	26	24.7	25.3	-0.4	-1.56
1/30/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	85125	27	12.1	12.7	12.7	12	12.1	0	0
1/30/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	67112	12	17.1	17	17.6	16.9	17.5	0.4	2.34
1/30/2023	GESTETNER OF CEYLON PLC	GEST.N0000	301	6	66.4	66	66	65	65.5	-0.9	-1.36
1/30/2023	GOOD HOPE PLC	GOOD.N0000	11	4	1246.25	1110	1110	1061	1246.25	0	0
1/30/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	6	2	50	52.8	52.8	52.5	50	0	0
1/30/2023	HARISCHANDRA MILLS PLC	HARI.N0000	2	2	4000	4000	4000	3850.5	4000	0	0
1/30/2023	HATTON NATIONAL BANK PLC	HNB.X0000	260	4	74.5	73.1	75.9	73.1	75.9	1.4	1.88
1/30/2023	HATTON NATIONAL BANK PLC	HNB.N0000	76334	51	84.5	84.9	85.9	84	85	0.5	0.59
1/30/2023	HATTON PLANTATIONS PLC	HPL.N0000	10475	16	24.2	24.5	24.8	22.1	23.8	-0.4	-1.65
1/30/2023	HAYCARB PLC	HAYC.N0000	48049	46	56.1	56.3	56.3	55	55.9	-0.2	-0.36
1/30/2023	HAYLEYS FABRIC PLC	MGT.N0000	169251	106	22.6	22.5	23.4	22.3	23	0.4	1.77
1/30/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2360	17	55.8	55.7	57	55.2	57	1.2	2.15
1/30/2023	HAYLEYS LEISURE PLC	CONN.N0000	14	1	20.6	20.8	20.8	20.8	20.6	0	0
1/30/2023	HAYLEYS PLC	HAYL.N0000	155716	272	72.1	70.8	74	70.2	71.3	-0.8	-1.11
1/30/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	227608	67	8.6	8.6	8.7	8.5	8.5	-0.1	-1.16
1/30/2023	HEMAS HOLDINGS PLC	HHL.N0000	204668	28	60	58	60	58	59.5	-0.5	-0.83
1/30/2023	HNB ASSURANCE PLC	HASU.N0000	4051	14	45	44.9	45	44.5	44.6	-0.4	-0.89
1/30/2023	HNB FINANCE PLC	HNBF.X0000	30	2	4.4	4.2	4.2	4.2	4.4	0	0
1/30/2023	HNB FINANCE PLC	HNBF.N0000	190229	35	5	5	5.1	4.7	4.8	-0.2	-4
1/30/2023	HORANA PLANTATIONS PLC	HOPL.N0000	68750	46	63.8	63	66.3	62.6	65.3	1.5	2.35
1/30/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	9296	51	31.8	33.4	33.4	30.5	30.7	-1.1	-3.46
1/30/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10	1	25.2	25.1	25.1	25.1	25.2	0	0
1/30/2023	hSenid Business Solutions PLC	HBS.N0000	18877	27	17	17.2	17.4	16.8	17.3	0.3	1.76
1/30/2023	HUNAS HOLDINGS PLC	HUNA.N0000	14023	51	26.8	26.5	26.8	24.7	25	-1.8	-6.72
1/30/2023	HUNTER & COMPANY PLC	HUNT.N0000	1	1	603.75	553	553	553	603.75	0	0
1/30/2023	HVA FOODS PLC	HVA.N0000	30497	82	4.2	4.2	4.2	3.9	4.1	-0.1	-2.38
1/30/2023	INDO-MALAY PLC	INDO.N0000	12	5	1326.5	1123	1125	1123	1326.5	0	0
1/30/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	217889	13	0.3	0.4	0.4	0.3	0.3	0	0
1/30/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	5218	33	31.9	32	32	30.7	31.5	-0.4	-1.25
1/30/2023	JAT HOLDINGS PLC	JAT.N0000	100681	51	13	12.8	12.9	12.6	12.7	-0.3	-2.31
1/30/2023	JETWING SYMPHONY PLC	JETS.N0000	162452	35	7	7	7.1	7	7	0	0
1/30/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	898088	100	139.25	136.5	140	136.5	140	0.75	0.54
1/30/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	72041	27	17.2	16.8	17.4	16.8	17	-0.2	-1.16
1/30/2023	JOHN KEELLS PLC	JKL.N0000	210	7	64	67.8	67.8	65	65	1	1.56
1/30/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	215624	56	24	20	24.4	20	24	0	0
1/30/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	20551	13	8.7	9	9	8.6	8.8	0.1	1.15
1/30/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	326	10	167.75	170	170	158	158.75	-9	-5.37
1/30/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	162	8	139.5	135	139.5	135	135.75	-3.75	-2.69
1/30/2023	KELANI CABLES PLC	KCAB.N0000	3302	27	264.5	202.25	260	202.25	254.75	-9.75	-3.69
1/30/2023	KELANI TYRES PLC	TYRE.N0000	1860	21	60	60	60	58	58.3	-1.7	-2.83
1/30/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	20500	32	79.4	78.8	79.5	78.6	79.4	0	0
1/30/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	100	1	24.9	22	22	22	22	-2.9	-11.65
1/30/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	649648	99	7.6	7.5	7.6	7.3	7.4	-0.2	-2.63
1/30/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	386.25	386.25	386.25	386.25	0	0
1/30/2023	L O L C HOLDINGS PLC	LOLC.N0000	50216	267	440	440	440	426	428	-12	-2.73
1/30/2023	L V L ENERGY FUND PLC	LVEF.N0000	42150	14	5.8	5.8	6	5.7	5.8	0	0
1/30/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	74368	51	16	15.9	16.3	15.1	15.2	-0.8	-5
1/30/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	117	9	615	734	734	707.5	709.75	94.75	15.41
1/30/2023	LANKA CERAMIC PLC	CERA.N0000	1133	19	100.25	96.6	96.6	96.5	96.6	-3.65	-3.64
1/30/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	20000	13	2.4	2.4	2.4	2.4	2.4	0	0
1/30/2023	LANKA IOC PLC	LIOC.N0000	715691	757	210.5	210	210	200	208.25	-2.25	-1.07
1/30/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	26143	53	135	135	140	130	130.25	-4.75	-3.52
1/30/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	96219	51	12.3	12.6	12.6	12.1	12.4	0.1	0.81
1/30/2023	LANKA TILES PLC	TILE.N0000	163736	145	46.5	44.5	45	43.7	44.5	-2	-4.3
1/30/2023	LANKA WALLTILE PLC	LWL.N0000	273587	98	53.2	52.1	52.9	50.5	51.9	-1.3	-2.44
1/30/2023	LANKEM CEYLON PLC	LCEY.N0000	1855	6	94.3	93	93.7	93	93.5	-0.8	-0.85
1/30/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	288910	87	32.3	31.1	32.5	31.1	32.2	-0.1	-0.31
1/30/2023	LAUGFS GAS PLC	LGL.N0000	11107	35	19	19.7	20.4	18.7	20	1	5.26
1/30/2023	LAUGFS GAS PLC	LGL.X0000	11002	9	11.8	12.1	12.4	12	12.1	0.3	2.54
1/30/2023	LAUGFS POWER PLC	LPL.N0000	2200	4	8.6	8.6	8.9	8.6	8.9	0.3	3.49
1/30/2023	LAUGFS POWER PLC	LPL.X0000	3000	5	6.9	6.5	6.9	6.5	6.9	0	0
1/30/2023	LAXAPANA BATTERIES PLC	LITE.N0000	85991	27	13.1	13.2	13.4	13.2	13.3	0.2	1.53
1/30/2023	LB FINANCE PLC	LFIN.N0000	26923	69	45.2	45	45.2	43.2	44.7	-0.5	-1.11
1/30/2023	LION BREWERY (CEYLON) PLC	LION.N0000	30	5	599.5	599.5	599.75	540	599.5	0	0
1/30/2023	LOLC FINANCE PLC	LOFC.N0000	10945183	798	6.7	6.7	7.2	6.6	6.9	0.2	2.99
1/30/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	31551	25	6.9	6.7	7	6.7	6.9	0	0
1/30/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	220	3	8	8.4	8.4	8.4	8.4	0.4	5
1/30/2023	LUMINEX PLC	LUMX.N0000	200	2	7.8	7.7	7.7	7.7	7.7	-0.1	-1.28
1/30/2023	MACKWOODS ENERGY PLC	MEL.N0000	100	1	2.3	2.3	2.3	2.3	2.3	0	0
1/30/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	58	2	36	36.2	36.2	35.5	36	0	0
1/30/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	14924	19	79.9	79.7	80	79.7	80	0.1	0.13
1/30/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	40000	10	50.5	50	51	50	50.4	-0.1	-0.2
1/30/2023	MARAWILA RESORTS PLC	MARA.N0000	35201	43	2.2	2.2	2.3	2.1	2.2	0	0
1/30/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	43190	34	42.9	44	45	43.1	43.2	0.3	0.7
1/30/2023	MELSTACORP PLC	MELS.N0000	326417	243	51.5	50.7	53.2	50.6	52.9	1.4	2.72
1/30/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	1	1	229.25	200.25	200.25	200.25	229.25	0	0
1/30/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10075	2	3.4	3.4	3.5	3.4	3.5	0.1	2.94
1/30/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	157081	24	3.3	3.2	3.4	3.2	3.3	0	0
1/30/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	25011	2	1.1	1.1	1.1	1.1	1.1	0	0
1/30/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	170	3	9.1	8.9	8.9	8.9	8.9	-0.2	-2.2
1/30/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	507	15	364	352	360.75	351.75	352.25	-11.75	-3.23
1/30/2023	NATION LANKA FINANCE PLC	CSF.N0000	205802	11	0.5	0.6	0.6	0.5	0.5	0	0
1/30/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	18550	31	36.8	37.3	37.3	36	36	-0.8	-2.17
1/30/2023	NATIONS TRUST BANK PLC	NTB.X0000	5	1	57	59.9	59.9	59.9	57	0	0
1/30/2023	NATIONS TRUST BANK PLC	NTB.N0000	5422	7	50.7	49.1	50.9	49	49	-1.7	-3.35
1/30/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	2713	7	6.4	6.5	6.7	6.5	6.5	0.1	1.56
1/30/2023	NESTLE LANKA PLC	NEST.N0000	8	4	930	947.75	947.75	943	930	0	0
1/30/2023	ODEL PLC	ODEL.N0000	4073	10	16	16.9	16.9	16.1	16.1	0.1	0.63
1/30/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	30	1	27.5	27.2	27.2	27.2	27.5	0	0
1/30/2023	ORIENT FINANCE PLC	BFN.N0000	2128	3	7.7	7.4	7.7	7.4	7.4	-0.3	-3.9
1/30/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	7403	7	15	14.6	14.9	14.6	14.8	-0.2	-1.33
1/30/2023	PALM GARDEN HOTELS PLC	PALM.N0000	7317	19	55	56.1	58.5	54.2	58	3	5.45
1/30/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	108890	48	10.2	10.2	10.4	10	10.2	0	0
1/30/2023	PANASIAN POWER PLC	PAP.N0000	110123	22	3.5	3.4	3.5	3.3	3.5	0	0
1/30/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2635	15	29.9	32.9	32.9	26.2	26.7	-3.2	-10.7
1/30/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	16883	30	20	19.9	20.7	19.5	19.8	-0.2	-1
1/30/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	1157736	164	6.2	6.2	6.5	6.1	6.4	0.2	3.23
1/30/2023	PGP GLASS CEYLON PLC	GLAS.N0000	41281	29	14.6	15.2	15.2	14.5	14.6	0	0
1/30/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	503606	158	7.2	7.1	7.3	6.8	7.1	-0.1	-1.39
1/30/2023	PRINTCARE PLC	CARE.N0000	17212	30	58.7	58	59.8	58	58	-0.7	-1.19
1/30/2023	R I L PROPERTY PLC	RIL.N0000	36298	22	5.8	5.7	6	5.6	5.8	0	0
1/30/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	25	1	29.9	28.9	28.9	28.9	29.9	0	0
1/30/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	51133	23	5.7	5.7	5.9	5.7	5.8	0.1	1.75
1/30/2023	RAMBODA FALLS PLC	RFL.N0000	350	5	27.3	24.5	25	24.5	25	-2.3	-8.42
1/30/2023	RENUKA AGRI FOODS PLC	RAL.N0000	988770	144	5.4	5.3	5.7	5.3	5.5	0.1	1.85
1/30/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	478	5	365	374.75	379	374.75	379	14	3.84
1/30/2023	RENUKA FOODS PLC	COCO.N0000	31121	31	24	23	24.3	22.5	23.5	-0.5	-2.08
1/30/2023	RENUKA FOODS PLC	COCO.X0000	13417	21	16	16	16.6	16	16.5	0.5	3.13
1/30/2023	RENUKA HOLDINGS PLC	RHL.N0000	1	1	13.3	13.9	13.9	13.9	13.3	0	0
1/30/2023	RENUKA HOTELS PLC	RCH.N0000	140	6	68.7	71	71.8	71	71.5	2.8	4.08
1/30/2023	RESUS ENERGY PLC	HPWR.N0000	8750	9	12.7	12.6	12.6	12.3	12.5	-0.2	-1.57
1/30/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	60498	76	23.1	23.1	23.5	22.7	22.9	-0.2	-0.87
1/30/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	52	13	649.25	620.5	643.75	611.25	649.25	0	0
1/30/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	676466	260	30.1	29.7	29.7	28.2	29	-1.1	-3.65
1/30/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	740	2	22.1	22	22	22	22	-0.1	-0.45
1/30/2023	SAMPATH BANK PLC	SAMP.N0000	116149	185	43.6	43.1	43.1	41.5	42.7	-0.9	-2.06
1/30/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	90	5	221.25	222.25	222.25	221.25	221.25	0	0
1/30/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	375	6	23.1	23.7	23.7	22.9	23.1	0	0
1/30/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	620	4	12	11.3	12	11.3	11.4	-0.6	-5
1/30/2023	SELINSING PLC	SELI.N0000	46	9	696.25	619	799.5	619	696.25	0	0
1/30/2023	SERENDIB HOTELS PLC	SHOT.N0000	23054	19	8.5	8.5	8.6	8.4	8.5	0	0
1/30/2023	SERENDIB HOTELS PLC	SHOT.X0000	89428	21	5.5	5	5.7	5	5.5	0	0
1/30/2023	SEYLAN BANK PLC	SEYB.N0000	674	9	29.9	29.1	29.2	29.1	29.1	-0.8	-2.68
1/30/2023	SEYLAN BANK PLC	SEYB.X0000	29094	24	18.7	19.3	19.3	18.5	18.7	0	0
1/30/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	2001	7	13.3	13.3	13.4	13.2	13.3	0	0
1/30/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	20004	19	7.2	7.1	7.3	7	7.1	-0.1	-1.39
1/30/2023	SIERRA CABLES PLC	SIRA.N0000	367144	81	9.7	9.9	10.4	9.9	10.1	0.4	4.12
1/30/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	2	1	65.9	55.1	55.1	55.1	65.9	0	0
1/30/2023	SINGER (SRI LANKA) PLC	SINS.N0000	37962	24	9	8.8	9	8.8	8.9	-0.1	-1.11
1/30/2023	SINGHE HOSPITALS PLC	SINH.N0000	873	3	2.7	2.7	2.7	2.7	2.7	0	0
1/30/2023	SMB FINANCE PLC	SEMB.X0000	4520227	34	0.3	0.3	0.4	0.3	0.3	0	0
1/30/2023	SMB FINANCE PLC	SEMB.N0000	3472020	79	0.8	0.8	0.9	0.7	0.8	0	0
1/30/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	6644972	774	15.7	15.6	16.3	15.4	15.7	0	0
1/30/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	38313	21	8.9	8.6	9	8	8.2	-0.7	-7.87
1/30/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1206123	869	116.25	116.25	121.75	114	118.5	2.25	1.94
1/30/2023	SRI LANKA TELECOM PLC	SLTL.N0000	112394	37	65.8	65.8	68.2	65.8	66.1	0.3	0.46
1/30/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	30232	38	37	35	37.4	35	36.1	-0.9	-2.43
1/30/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	137177	174	15.1	15	15	14.4	14.4	-0.7	-4.64
1/30/2023	TAL LANKA HOTELS PLC	TAJ.N0000	100	1	15.9	16.1	16.1	16.1	16.1	0.2	1.26
1/30/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	3489	20	90.5	90	91.7	90	90.2	-0.3	-0.33
1/30/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	133	8	48.6	50.8	50.8	48.3	48.5	-0.1	-0.21
1/30/2023	TEEJAY LANKA PLC	TJL.N0000	1640286	160	34.6	35	36.3	34.5	35.8	1.2	3.47
1/30/2023	TESS AGRO PLC	TESS.N0000	841643	58	1.1	1.2	1.2	1.1	1.1	0	0
1/30/2023	TESS AGRO PLC	TESS.X0000	93171	16	0.9	1	1	0.9	0.9	0	0
1/30/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	133	1	27.9	29	29	29	29	1.1	3.94
1/30/2023	THE AUTODROME PLC	AUTO.N0000	18	3	97.2	100	100	97.5	97.2	0	0
1/30/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	235782	68	29	28.3	29.5	28	28.6	-0.4	-1.38
1/30/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	150	2	14.7	14.7	14.7	14.7	14.7	0	0
1/30/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1139	10	7.5	7.4	7.5	7.2	7.5	0	0
1/30/2023	THE KINGSBURY PLC	SERV.N0000	7502	10	8.2	8.6	8.6	8	8	-0.2	-2.44
1/30/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	1151	8	100.25	101	101	98.6	98.6	-1.65	-1.65
1/30/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	5	1	1430.25	1365	1365	1365	1430.25	0	0
1/30/2023	THREE ACRE FARMS PLC	TAFL.N0000	25	2	127	129.5	129.5	129.5	127	0	0
1/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	853355	270	31	30.1	31.3	29.7	31	0	0
1/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	58417	53	38.5	38.6	38.6	37.5	38	-0.5	-1.3
1/30/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	2	1	45	44.8	44.8	44.8	45	0	0
1/30/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	50	1	95.5	93.5	93.5	93.5	95.5	0	0
1/30/2023	UNION ASSURANCE PLC	UAL.N0000	4729	15	33	32.1	32.1	31	31	-2	-6.06
1/30/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	257782	26	7.4	7	7.6	7	7.4	0	0
1/30/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	19	3	581.25	611.25	611.25	611	581.25	0	0
1/30/2023	UNISYST ENGINEERING PLC	ALUF.N0000	100	1	5.9	5.8	5.8	5.8	5.8	-0.1	-1.69
1/30/2023	UNITED MOTORS LANKA PLC	UML.N0000	2020	7	59.1	64.8	64.8	59	59.2	0.1	0.17
1/30/2023	VALLIBEL FINANCE PLC	VFIN.N0000	108410	52	25.1	25.2	25.9	25.2	25.6	0.5	1.99
1/30/2023	VALLIBEL ONE PLC	VONE.N0000	685561	300	36.7	36	36.5	35	35.4	-1.3	-3.54
1/30/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	100586	30	6.5	6.5	6.6	6.4	6.5	0	0
1/30/2023	VIDULLANKA PLC	VLL.X0000	390	2	4.3	4.4	4.4	4.4	4.4	0.1	2.33
1/30/2023	VIDULLANKA PLC	VLL.N0000	2771	9	5.9	5.9	6	5.9	5.9	0	0
1/30/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	35324	6	2.6	2.5	2.7	2.5	2.7	0.1	3.85
1/30/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	14214	59	73.2	72.1	74.8	72	73.3	0.1	0.14
1/30/2023	WINDFORCE PLC	WIND.N0000	8177	18	15.9	15.9	16	15.8	15.8	-0.1	-0.63

Colombo stock exchange daily share trading statistics Summary-30th of January-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-30th of January-2023

Colombo Stock Exchange-Daily Market Summary 31.01.2023

Colombo Stock Exchange-Daily Market Summary 30.01.2023

admin

Leave a Reply Cancel reply