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

MARKET STATISTICS AS OF MAR 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 (%)
3/30/2023	ACCESS ENGINEERING PLC	AEL.N0000	64973	52	14.5	15	15	14.3	14.5	0	0
3/30/2023	ACL CABLES PLC	ACL.N0000	201668	171	81.2	81.6	83	81.1	81.6	0.4	0.49
3/30/2023	ACL PLASTICS PLC	APLA.N0000	1	1	395.75	400	400	400	395.75	0	0
3/30/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	7294	8	6.6	6.7	6.7	6.4	6.4	-0.2	-3.03
3/30/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	127680	137	30.9	31.1	31.1	30	30	-0.9	-2.91
3/30/2023	AGSTAR PLC	AGST.N0000	111938	52	11.8	11.9	11.9	11.5	11.5	-0.3	-2.54
3/30/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	257249	50	59.3	60	60	58	58	-1.3	-2.19
3/30/2023	AITKEN SPENCE PLC	SPEN.N0000	395	3	129.25	130	131	130	130	0.75	0.58
3/30/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	3298	10	65	63.5	66.4	63.5	65	0	0
3/30/2023	ALUMEX PLC	ALUM.N0000	62182	20	8.2	8	8.6	8	8.3	0.1	1.22
3/30/2023	AMANA BANK PLC	ABL.N0000	501101	55	2.6	2.7	2.7	2.5	2.6	0	0
3/30/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	15	2	36.8	37	37	37	36.8	0	0
3/30/2023	AMANA TAKAFUL PLC	ATL.N0000	3936	6	11.7	12.1	12.1	11.9	11.9	0.2	1.71
3/30/2023	AMBEON CAPITAL PLC	TAP.N0000	75793	61	9.2	9.3	9.5	9	9.2	0	0
3/30/2023	AMBEON HOLDINGS PLC	GREG.N0000	1235	9	35.8	34.6	34.6	34.5	34.5	-1.3	-3.63
3/30/2023	ASIA ASSET FINANCE PLC	AAF.N0000	70381	10	8	8.1	8.4	8	8.3	0.3	3.75
3/30/2023	ASIA CAPITAL PLC	ACAP.N0000	200	2	4.2	4.2	4.2	4.2	4.2	0	0
3/30/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	66057	6	4.1	4	4.2	4	4	-0.1	-2.44
3/30/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	32560	24	43.8	43	43	42.6	43	-0.8	-1.83
3/30/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	15008	3	25	25	25	25	25	0	0
3/30/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	4867	14	12.5	12.8	12.8	12.4	12.4	-0.1	-0.8
3/30/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	71549	28	8.1	8.2	8.3	8.1	8.2	0.1	1.23
3/30/2023	B P P L HOLDINGS PLC	BPPL.N0000	13	2	21.5	21.5	21.5	21.5	21.5	0	0
3/30/2023	BAIRAHA FARMS PLC	BFL.N0000	1780	16	146.5	145.75	146.75	145.75	146	-0.5	-0.34
3/30/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	14265	45	62.3	64.6	64.6	62	62	-0.3	-0.48
3/30/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	739	3	11.2	11.2	11.3	11.2	11.2	0	0
3/30/2023	BERUWALA RESORTS PLC	BERU.N0000	413097	20	1.4	1.4	1.5	1.4	1.4	0	0
3/30/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5085	14	63.3	63	63	61.6	62	-1.3	-2.05
3/30/2023	BROWN & COMPANY PLC	BRWN.N0000	6136	72	121.5	126.5	130	120	120.5	-1	-0.82
3/30/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	14474	13	12.5	12.3	12.5	12.1	12.2	-0.3	-2.4
3/30/2023	BROWNS INVESTMENTS PLC	BIL.N0000	6225082	473	6.2	6.2	6.4	6	6.1	-0.1	-1.61
3/30/2023	BUKIT DARAH PLC	BUKI.N0000	3	3	429	414.25	414.25	393.25	429	0	0
3/30/2023	C I C HOLDINGS PLC	CIC.N0000	7539	13	71.2	73	73	71	71	-0.2	-0.28
3/30/2023	C I C HOLDINGS PLC	CIC.X0000	11354	30	50.6	51	51	50	50.2	-0.4	-0.79
3/30/2023	C M HOLDINGS PLC	COLO.N0000	1	1	63.1	65.7	65.7	65.7	63.1	0	0
3/30/2023	C T HOLDINGS PLC	CTHR.N0000	5001	3	180	180	184.5	180	180	0	0
3/30/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	218	6	26.1	28.5	28.5	24.2	27.1	1	3.83
3/30/2023	C. W. MACKIE PLC	CWM.N0000	8002	20	80	82.8	83	80.1	80.1	0.1	0.13
3/30/2023	CAPITAL ALLIANCE PLC	CALT.N0000	130598	50	31	31.5	31.5	30.5	30.9	-0.1	-0.32
3/30/2023	CARGILLS (CEYLON) PLC	CARG.N0000	511	3	235.75	235	235	233	233	-2.75	-1.17
3/30/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	815	7	51.7	49	49.6	48.1	48.6	-3.1	-6
3/30/2023	CARSON CUMBERBATCH PLC	CARS.N0000	35	2	271.75	274	274	274	271.75	0	0
3/30/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	7455	15	72.6	72.5	72.5	72	72	-0.6	-0.83
3/30/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	24475	52	84.7	86	86	80.5	81	-3.7	-4.37
3/30/2023	CEYLON COLD STORES PLC	CCS.N0000	10930	27	41.7	42.5	42.9	41	41.3	-0.4	-0.96
3/30/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	4137	13	85	86.1	86.1	84.8	84.8	-0.2	-0.24
3/30/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	33	2	68	68	68	63.5	68	0	0
3/30/2023	CEYLON HOSPITALS PLC	CHL.X0000	169	7	100	97	97	95	95.4	-4.6	-4.6
3/30/2023	CEYLON HOSPITALS PLC	CHL.N0000	554	14	128.25	128.5	136	128.25	132.5	4.25	3.31
3/30/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	47073	55	22.8	22.7	23	21.7	22	-0.8	-3.51
3/30/2023	CEYLON INVESTMENT PLC	CINV.N0000	1815	10	33.9	34	35.5	33.5	33.5	-0.4	-1.18
3/30/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	18600	7	4.1	4.1	4.1	4.1	4.1	0	0
3/30/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	46852	28	667	674	674	670	670	3	0.45
3/30/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	151241	160	90.3	92	93	90	90.2	-0.1	-0.11
3/30/2023	CHRISSWORLD PLC	CWL.N0000	256	4	10.6	11	11	10.6	10.6	0	0
3/30/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	6376	20	197.75	200	210	199.75	208	10.25	5.18
3/30/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	3730	12	64.5	66.7	66.7	64.5	64.7	0.2	0.31
3/30/2023	CITRUS LEISURE PLC	REEF.N0000	10304	12	6.4	6.6	6.6	6.3	6.4	0	0
3/30/2023	Co-operative Insurance Company PLC	COOP.N0000	36817	27	3.3	3.3	3.5	3.3	3.3	0	0
3/30/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	55	3	1051.5	1051.5	1051.5	1026	1051.5	0	0
3/30/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	2155	9	64.1	64.1	64.1	64	64	-0.1	-0.16
3/30/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	800	3	120	119	119	118	118.5	-1.5	-1.25
3/30/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	56010	30	20.3	21.6	22.8	20	20	-0.3	-1.48
3/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	9407	19	56.7	55.1	56.1	55.1	55.7	-1	-1.76
3/30/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	38308	47	66.6	67.4	67.4	65.5	65.5	-1.1	-1.65
3/30/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	3891	8	25.1	25.9	25.9	25.7	25.9	0.8	3.19
3/30/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2314	23	103	103	103	99	99.1	-3.9	-3.79
3/30/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	39658	62	20.7	20.5	20.8	20	20.2	-0.5	-2.42
3/30/2023	DFCC BANK PLC	DFCC.N0000	10726	22	46.2	43.1	44	43.1	43.8	-2.4	-5.19
3/30/2023	DIALOG AXIATA PLC	DIAL.N0000	4874573	82	10.4	10.3	10.5	10.3	10.5	0.1	0.96
3/30/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	449	7	462.5	475	482.5	465	474.25	11.75	2.54
3/30/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	1	1	1060	1065	1065	1065	1060	0	0
3/30/2023	DIPPED PRODUCTS PLC	DIPD.N0000	148997	187	27.7	27.8	28	27	27.5	-0.2	-0.72
3/30/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	728677	46	20	19.6	20	19.6	19.6	-0.4	-2
3/30/2023	DOLPHIN HOTELS PLC	STAF.N0000	19737	6	32	32	32	32	32	0	0
3/30/2023	E - CHANNELLING PLC	ECL.N0000	559859	341	17.2	16.9	17.7	14.5	15.8	-1.4	-8.14
3/30/2023	E B CREASY & COMPANY PLC	EBCR.N0000	3505	6	19.8	19.8	20.3	19.8	20.1	0.3	1.52
3/30/2023	E M L CONSULTANTS PLC	EML.N0000	60243	28	4.4	4.4	4.6	4.3	4.3	-0.1	-2.27
3/30/2023	EAST WEST PROPERTIES PLC	EAST.N0000	46000	10	8.7	8.4	8.6	8.4	8.6	-0.1	-1.15
3/30/2023	EASTERN MERCHANTS PLC	EMER.N0000	5505	4	9.6	9.7	9.7	9.4	9.4	-0.2	-2.08
3/30/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	60460	53	17.3	17.3	17.8	17.1	17.2	-0.1	-0.58
3/30/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1256	22	77	78.2	78.9	75.5	76.5	-0.5	-0.65
3/30/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	186066	69	14.8	15.2	15.2	14.6	14.8	0	0
3/30/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	101556	354	130.5	132.5	134	130.25	130.5	0	0
3/30/2023	EXTERMINATORS PLC	EXT.N0000	11316	5	8.9	8.9	8.9	8.9	8.9	0	0
3/30/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	209716	38	31.9	32.3	32.3	30.5	30.9	-1	-3.13
3/30/2023	First Capital Treasuries PLC	FCT.N0000	30489	19	22.6	22.9	22.9	21.7	21.7	-0.9	-3.98
3/30/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	254156	92	14.5	14.7	14.8	14.4	14.6	0.1	0.69
3/30/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	200	2	16.8	17.4	17.4	17.2	17.2	0.4	2.38
3/30/2023	GESTETNER OF CEYLON PLC	GEST.N0000	1905	8	68	68.1	68.1	67	67.1	-0.9	-1.32
3/30/2023	GOOD HOPE PLC	GOOD.N0000	28	5	1051.75	1055	1055	1001.75	1051.75	0	0
3/30/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	4002	15	44	48	48	44	44	0	0
3/30/2023	HARISCHANDRA MILLS PLC	HARI.N0000	21	2	4000	3800	3800	3800	4000	0	0
3/30/2023	HATTON NATIONAL BANK PLC	HNB.X0000	24576	47	90.1	85.9	90	85.9	87	-3.1	-3.44
3/30/2023	HATTON NATIONAL BANK PLC	HNB.N0000	8949	29	125	125	127.75	124	125.75	0.75	0.6
3/30/2023	HATTON PLANTATIONS PLC	HPL.N0000	14009	21	19.8	19.9	19.9	19.3	19.6	-0.2	-1.01
3/30/2023	HAYCARB PLC	HAYC.N0000	42896	60	57.4	57	57	56	56.4	-1	-1.74
3/30/2023	HAYLEYS FABRIC PLC	MGT.N0000	106973	73	25.3	25.5	25.5	25	25.2	-0.1	-0.4
3/30/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2447	18	51	51	51	50.3	50.4	-0.6	-1.18
3/30/2023	HAYLEYS LEISURE PLC	CONN.N0000	897	5	24.6	24.6	24.6	24.2	24.2	-0.4	-1.63
3/30/2023	HAYLEYS PLC	HAYL.N0000	77936	272	73.6	74	74	70	71.8	-1.8	-2.45
3/30/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	52060	59	8	8.2	8.2	7.9	8	0	0
3/30/2023	HEMAS HOLDINGS PLC	HHL.N0000	479060	66	65.1	65	66	64	65	-0.1	-0.15
3/30/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	31401	10	5.3	5.3	5.5	5.1	5.1	-0.2	-3.77
3/30/2023	HNB ASSURANCE PLC	HASU.N0000	18310	28	50.3	50.5	50.7	49.5	49.9	-0.4	-0.8
3/30/2023	HNB FINANCE PLC	HNBF.N0000	25882	18	5.4	5.4	5.5	5.1	5.2	-0.2	-3.7
3/30/2023	HNB FINANCE PLC	HNBF.X0000	6160	6	5.1	5.1	5.1	5.1	5.1	0	0
3/30/2023	HORANA PLANTATIONS PLC	HOPL.N0000	7839	15	55	55.5	55.5	52.6	52.7	-2.3	-4.18
3/30/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	4709	19	31.5	32	33.5	32	32.6	1.1	3.49
3/30/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	467	12	30.4	30	30	26.3	27.3	-3.1	-10.2
3/30/2023	hSenid Business Solutions PLC	HBS.N0000	104738	88	15	15	15	14.7	14.7	-0.3	-2
3/30/2023	HUNAS HOLDINGS PLC	HUNA.N0000	32030	17	30.1	31	31	29.5	29.6	-0.5	-1.66
3/30/2023	HVA FOODS PLC	HVA.N0000	2530	7	4.1	4.2	4.2	4	4	-0.1	-2.44
3/30/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	131738	14	0.3	0.4	0.4	0.3	0.3	0	0
3/30/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	24861	20	28.6	28	28	27.3	27.7	-0.9	-3.15
3/30/2023	JAT HOLDINGS PLC	JAT.N0000	12031	18	15.5	15.7	15.7	15.3	15.4	-0.1	-0.65
3/30/2023	JETWING SYMPHONY PLC	JETS.N0000	562	3	7.2	7.2	7.2	7.2	7.2	0	0
3/30/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	211131	68	141	141	142.5	139	140	-1	-0.71
3/30/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	112509	61	18.5	18.6	19.1	18.6	18.8	0.3	1.62
3/30/2023	JOHN KEELLS PLC	JKL.N0000	8	3	64	64.6	68.5	64.6	64	0	0
3/30/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	16102	42	20	20.1	20.1	19.6	19.8	-0.2	-1
3/30/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	3619	6	8.2	8.6	8.6	8.6	8.6	0.4	4.88
3/30/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	59	2	160	164	164	164	160	0	0
3/30/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	3416	43	130.25	130	130	120	124	-6.25	-4.8
3/30/2023	KELANI CABLES PLC	KCAB.N0000	4623	26	270.5	269.5	270.5	261	263.75	-6.75	-2.5
3/30/2023	KELANI TYRES PLC	TYRE.N0000	3785	7	57	56.6	56.6	56.6	56.6	-0.4	-0.7
3/30/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	24112	65	69.7	70	70	68	68	-1.7	-2.44
3/30/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	1060	3	21.2	21.3	22.5	21.2	21.3	0.1	0.47
3/30/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	366463	115	6.3	6.3	6.4	6.1	6.2	-0.1	-1.59
3/30/2023	L O L C HOLDINGS PLC	LOLC.N0000	13911	157	379	380	394	376	377.75	-1.25	-0.33
3/30/2023	L V L ENERGY FUND PLC	LVEF.N0000	38122	10	6.8	6.9	6.9	6.7	6.7	-0.1	-1.47
3/30/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	65144	38	16.7	16.8	16.8	15.7	16.1	-0.6	-3.59
3/30/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	8	3	788	755	755	750	788	0	0
3/30/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	47545	22	2.4	2.5	2.5	2.3	2.4	0	0
3/30/2023	LANKA IOC PLC	LIOC.N0000	716159	645	169.5	169.5	177	169.5	173.25	3.75	2.21
3/30/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	546	6	140	140.25	142	140.25	140.75	0.75	0.54
3/30/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	19448	26	13.5	13.9	13.9	13.1	13.2	-0.3	-2.22
3/30/2023	LANKA TILES PLC	TILE.N0000	32673	113	43.8	44.8	44.8	43	43.6	-0.2	-0.46
3/30/2023	LANKA WALLTILE PLC	LWL.N0000	60593	109	48.5	49.3	49.5	47.9	48	-0.5	-1.03
3/30/2023	LANKEM CEYLON PLC	LCEY.N0000	21868	16	76.6	80	80	76.9	78.4	1.8	2.35
3/30/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	1095	6	25.8	26.4	26.4	25.3	25.4	-0.4	-1.55
3/30/2023	LAUGFS GAS PLC	LGL.X0000	221	5	19.7	20	20	19.8	19.8	0.1	0.51
3/30/2023	LAUGFS GAS PLC	LGL.N0000	1967	13	30	28.4	29.9	28.4	29.8	-0.2	-0.67
3/30/2023	LAUGFS POWER PLC	LPL.X0000	3405	7	7.4	6.8	7.5	6.8	7.5	0.1	1.35
3/30/2023	LAUGFS POWER PLC	LPL.N0000	22376	37	8.8	8.7	8.7	8.2	8.4	-0.4	-4.55
3/30/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6772	9	13.3	13.1	13.3	13.1	13.3	0	0
3/30/2023	LB FINANCE PLC	LFIN.N0000	18407	43	51.2	51.1	53	51.1	52.9	1.7	3.32
3/30/2023	LOLC FINANCE PLC	LOFC.N0000	3701667	426	6.1	6.2	6.3	5.9	6	-0.1	-1.64
3/30/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	174598	21	7	7	7.2	6.8	6.9	-0.1	-1.43
3/30/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	10	1	7.8	7.8	7.8	7.8	7.8	0	0
3/30/2023	LUMINEX PLC	LUMX.N0000	13898	7	7.2	7.2	7.2	6.9	6.9	-0.3	-4.17
3/30/2023	MACKWOODS ENERGY PLC	MEL.N0000	201	2	2.1	2.1	2.2	2.1	2.1	0	0
3/30/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	2990	6	11.3	11.4	11.4	10.9	11	-0.3	-2.65
3/30/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	5751	4	36.5	36.1	36.1	36	36	-0.5	-1.37
3/30/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2674	8	13	13	13.2	13	13	0	0
3/30/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3612	7	75	70	78	70	78	3	4
3/30/2023	MARAWILA RESORTS PLC	MARA.N0000	73718	18	2.1	2.2	2.2	2.1	2.1	0	0
3/30/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	3756	13	36.9	36.7	36.7	35.6	35.7	-1.2	-3.25
3/30/2023	MELSTACORP PLC	MELS.N0000	738956	85	56.2	55.1	56.5	54.9	55	-1.2	-2.14
3/30/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	33581	16	3.6	3.5	3.7	3.4	3.5	-0.1	-2.78
3/30/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	22776	7	3.1	3.1	3.1	3	3	-0.1	-3.23
3/30/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10	1	1.2	1.3	1.3	1.3	1.2	0	0
3/30/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	5	1	9	9.3	9.3	9.3	9	0	0
3/30/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1190	8	368.5	361	361	360	360.25	-8.25	-2.24
3/30/2023	NATION LANKA FINANCE PLC	CSF.N0000	75202	8	0.5	0.5	0.5	0.4	0.5	0	0
3/30/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	998972	129	45.5	46.3	46.3	42.6	43	-2.5	-5.49
3/30/2023	NATIONS TRUST BANK PLC	NTB.X0000	67	1	56.8	60	60	60	56.8	0	0
3/30/2023	NATIONS TRUST BANK PLC	NTB.N0000	1035503	49	59.9	59.8	60.4	59	59.1	-0.8	-1.34
3/30/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	874470	98	5.7	6	6	5.5	5.5	-0.2	-3.51
3/30/2023	NESTLE LANKA PLC	NEST.N0000	8	6	1069.75	1060	1060.25	1060	1069.75	0	0
3/30/2023	ODEL PLC	ODEL.N0000	130	4	16.1	16.8	16.8	16.2	16.3	0.2	1.24
3/30/2023	ORIENT FINANCE PLC	BFN.N0000	697	2	8.6	8.6	8.6	8.6	8.6	0	0
3/30/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	2059	6	15.4	15.6	15.6	15.5	15.6	0.2	1.3
3/30/2023	PALM GARDEN HOTELS PLC	PALM.N0000	1029	5	56.2	56.3	59.1	56.3	58.1	1.9	3.38
3/30/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	43175	72	12.4	11.9	12.6	11.8	11.9	-0.5	-4.03
3/30/2023	PANASIAN POWER PLC	PAP.N0000	172264	46	3.3	3.4	3.4	3.3	3.3	0	0
3/30/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	2000	8	33.7	33.8	34.5	33.8	34.1	0.4	1.19
3/30/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	6815	18	22.1	22	22	21.7	21.8	-0.3	-1.36
3/30/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	236725	40	7.9	7.8	8	7.6	7.9	0	0
3/30/2023	PGP GLASS CEYLON PLC	GLAS.N0000	302009	84	19.4	19.5	20	19	19	-0.4	-2.06
3/30/2023	PMF FINANCE PLC	PMB.N0000	10	2	4.6	4.6	4.6	4.6	4.6	0	0
3/30/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	175249	87	7.8	7.8	7.8	7.6	7.6	-0.2	-2.56
3/30/2023	PRINTCARE PLC	CARE.N0000	26604	63	48	48	50	46.9	47	-1	-2.08
3/30/2023	R I L PROPERTY PLC	RIL.N0000	543945	58	5.6	5.6	5.8	5.5	5.5	-0.1	-1.79
3/30/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	20	3	28.3	30.1	30.1	30	28.3	0	0
3/30/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	92782	40	6.9	7	7.1	6.7	6.8	-0.1	-1.45
3/30/2023	RAMBODA FALLS PLC	RFL.N0000	1970	5	30.4	26.8	26.8	26.8	26.8	-3.6	-11.84
3/30/2023	REGNIS (LANKA) PLC	REG.N0000	10	1	45	46.5	46.5	46.5	45	0	0
3/30/2023	RENUKA AGRI FOODS PLC	RAL.N0000	407900	52	5.2	5.4	5.4	5.2	5.2	0	0
3/30/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	18	3	364.25	371.5	371.5	365	364.25	0	0
3/30/2023	RENUKA FOODS PLC	COCO.X0000	1001	3	17.7	16.7	18	16.7	16.7	-1	-5.65
3/30/2023	RENUKA FOODS PLC	COCO.N0000	8074	31	21.7	22	22.9	21.1	22.6	0.9	4.15
3/30/2023	RENUKA HOLDINGS PLC	RHL.N0000	287	3	13.7	13.9	13.9	13.8	13.8	0.1	0.73
3/30/2023	RENUKA HOLDINGS PLC	RHL.X0000	1	1	11.3	12	12	12	11.3	0	0
3/30/2023	RESUS ENERGY PLC	HPWR.N0000	25601	22	13.7	13.5	13.6	13.1	13.1	-0.6	-4.38
3/30/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	101368	41	20.5	21	21	20.6	21	0.5	2.44
3/30/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	75	7	557.5	568.5	569	556	557.5	0	0
3/30/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	213361	160	28	28.3	28.5	27.8	27.9	-0.1	-0.36
3/30/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	5100	3	26.2	26	26.3	26	26	-0.2	-0.76
3/30/2023	SAMPATH BANK PLC	SAMP.N0000	1338605	535	52.9	53	55	51.5	54.1	1.2	2.27
3/30/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	5171	12	24.5	25.4	25.4	24.2	25	0.5	2.04
3/30/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	37	3	10.9	11	11	11	10.9	0	0
3/30/2023	SERENDIB HOTELS PLC	SHOT.X0000	82800	48	6.6	6.9	6.9	6.6	6.8	0.2	3.03
3/30/2023	SERENDIB HOTELS PLC	SHOT.N0000	337501	82	9.6	9.6	10	9.6	9.9	0.3	3.13
3/30/2023	SERENDIB LAND PLC	SLND.N0000	5	2	1319.5	1203.25	1203.25	1203	1319.5	0	0
3/30/2023	SEYLAN BANK PLC	SEYB.N0000	10436	18	34.8	34.9	35	34.6	34.8	0	0
3/30/2023	SEYLAN BANK PLC	SEYB.X0000	22362	35	23.5	24.3	24.3	22.7	23	-0.5	-2.13
3/30/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	32797	53	13.9	14.1	14.1	13.4	13.5	-0.4	-2.88
3/30/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	3561	7	7	7.2	7.2	6.9	7	0	0
3/30/2023	SIERRA CABLES PLC	SIRA.N0000	18950	15	12.9	12.6	12.9	12.4	12.6	-0.3	-2.33
3/30/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1087	5	55.2	55.3	58.9	55.3	56	0.8	1.45
3/30/2023	SINGER (SRI LANKA) PLC	SINS.N0000	87383	53	15.4	15.5	15.5	15	15	-0.4	-2.6
3/30/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	20017	8	11	11.1	11.1	11	11	0	0
3/30/2023	SINGHE HOSPITALS PLC	SINH.N0000	13149	4	2.5	2.6	2.6	2.5	2.5	0	0
3/30/2023	SMB FINANCE PLC	SEMB.N0000	4981948	85	0.7	0.7	0.8	0.7	0.7	0	0
3/30/2023	SMB FINANCE PLC	SEMB.X0000	5572373	27	0.3	0.4	0.4	0.3	0.3	0	0
3/30/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	1336240	292	11.4	11.4	11.5	11	11	-0.4	-3.51
3/30/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	600	3	7.9	7.9	7.9	7.9	7.9	0	0
3/30/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	206187	268	87.5	89.1	89.9	83.8	85	-2.5	-2.86
3/30/2023	SRI LANKA TELECOM PLC	SLTL.N0000	596501	1153	103.25	101	102.5	93.2	96.2	-7.05	-6.83
3/30/2023	STANDARD CAPITAL PLC	SING.N0000	1519	32	41.9	42	46.9	40.7	42.6	0.7	1.67
3/30/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	389676	184	44.9	44.5	45.6	44.5	45	0.1	0.22
3/30/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	162915	79	14.4	14.8	14.8	14	14	-0.4	-2.78
3/30/2023	TAL LANKA HOTELS PLC	TAJ.N0000	3569	21	16.1	15	16	15	15.2	-0.9	-5.59
3/30/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	20794	23	81	81	81.3	80.5	80.7	-0.3	-0.37
3/30/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	100	1	55	55	55	55	55	0	0
3/30/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	2	1	44	46.8	46.8	46.8	44	0	0
3/30/2023	TEEJAY LANKA PLC	TJL.N0000	13862	54	32.3	32.2	32.5	31.7	31.9	-0.4	-1.24
3/30/2023	TESS AGRO PLC	TESS.N0000	159801	18	1.1	1.1	1.2	1	1.1	0	0
3/30/2023	TESS AGRO PLC	TESS.X0000	1749	2	0.9	0.8	0.8	0.8	0.8	-0.1	-11.11
3/30/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	4209	16	29.4	29.4	29.5	28	28	-1.4	-4.76
3/30/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	41728	27	26.5	26.6	27	26.3	26.4	-0.1	-0.38
3/30/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	12218	31	22.2	22.2	22.5	21.8	21.9	-0.3	-1.35
3/30/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	1505	6	7.5	7.5	7.6	7.5	7.5	0	0
3/30/2023	THE KINGSBURY PLC	SERV.N0000	1297	5	10	9.7	10.1	9.7	9.9	-0.1	-1
3/30/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	47746	81	114.75	115	115	110.5	113.25	-1.5	-1.31
3/30/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	1	1	1490	1400.25	1400.25	1400.25	1490	0	0
3/30/2023	THREE ACRE FARMS PLC	TAFL.N0000	320	4	130.5	135	135	130	130	-0.5	-0.38
3/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	87720	84	46	45.6	46.5	45.6	46	0	0
3/30/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	71234	115	51	51.1	51.9	49.3	50.8	-0.2	-0.39
3/30/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	5426	34	76.7	78	79	75.2	77	0.3	0.39
3/30/2023	UNION ASSURANCE PLC	UAL.N0000	2131	10	33.1	33	34	33	33	-0.1	-0.3
3/30/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	11015	12	8.9	9	9	8.8	9	0.1	1.12
3/30/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	658.25	622	622	622	658.25	0	0
3/30/2023	UNISYST ENGINEERING PLC	ALUF.N0000	743	6	5.4	5.8	5.8	5.6	5.6	0.2	3.7
3/30/2023	UNITED MOTORS LANKA PLC	UML.N0000	330	5	59.5	59.5	59.5	59.5	59.5	0	0
3/30/2023	VALLIBEL FINANCE PLC	VFIN.N0000	178681	50	31.8	32.4	32.4	32	32.1	0.3	0.94
3/30/2023	VALLIBEL ONE PLC	VONE.N0000	130303	104	37	36.9	38	36.4	36.9	-0.1	-0.27
3/30/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	46695	10	6.7	6.8	6.8	6.7	6.7	0	0
3/30/2023	VIDULLANKA PLC	VLL.X0000	320	1	4.5	4.6	4.6	4.6	4.6	0.1	2.22
3/30/2023	VIDULLANKA PLC	VLL.N0000	1048	8	5.9	6	6	5.9	5.9	0	0
3/30/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	31804	12	2.9	2.8	3	2.8	2.9	0	0
3/30/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	30060	87	74.5	74.5	76.4	73	74.9	0.4	0.54
3/30/2023	WINDFORCE PLC	WIND.N0000	1248	12	16.6	17	17	16.5	16.5	-0.1	-0.6
3/30/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	1	1	141.5	142.75	142.75	142.75	141.5	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 31.03.2023

Colombo Stock Exchange-Daily Market Summary 30.03.2023

admin

Leave a Reply Cancel reply