Colombo stock exchange daily share trading statistics Summary-31st of January-2023

February 1, 2023
by admin
CSE Daily Share Trading Summary, Uncategorized

MARKET STATISTICS AS OF FEB 1, 2023, 1:26:00 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 (%)
2/1/2023	ABANS ELECTRICALS PLC	ABAN.N0000	9	3	160.25	168.75	169	168.75	160.25	0	0
2/1/2023	ABANS FINANCE PLC	AFSL.N0000	613	4	21.5	21.5	22.5	21.5	22.5	1	4.65
2/1/2023	ACCESS ENGINEERING PLC	AEL.N0000	515749	150	11.2	11.3	11.9	11.3	11.6	0.4	3.57
2/1/2023	ACL CABLES PLC	ACL.N0000	172703	327	74.3	76.9	76.9	73.1	74.5	0.2	0.27
2/1/2023	ACL PLASTICS PLC	APLA.N0000	682	35	378.75	387	387	359.5	379.75	1	0.26
2/1/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	29003	18	6.9	6.9	7.2	6.8	6.8	-0.1	-1.45
2/1/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	521727	434	32.1	33.4	36.5	33.4	35.9	3.8	11.84
2/1/2023	AGSTAR PLC	AGST.N0000	808145	161	15	15.1	15.3	14.9	15	0	0
2/1/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	171515	34	54.1	53	55.3	53	55	0.9	1.66
2/1/2023	AITKEN SPENCE PLC	SPEN.N0000	1238	7	140	142	142	136	141	1	0.71
2/1/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	1789	19	58	59.4	59.4	57.6	58	0	0
2/1/2023	ALUMEX PLC	ALUM.N0000	88193	83	6.7	7	7	6.6	6.8	0.1	1.49
2/1/2023	AMANA BANK PLC	ABL.N0000	1336344	78	2.9	3	3	2.8	2.9	0	0
2/1/2023	AMANA TAKAFUL PLC	ATL.N0000	559	4	11.9	12.4	12.4	12	12	0.1	0.84
2/1/2023	AMBEON CAPITAL PLC	TAP.N0000	111121	19	11	11.2	11.2	10.8	11	0	0
2/1/2023	AMBEON HOLDINGS PLC	GREG.N0000	1477	20	36	35	37.4	35	36.5	0.5	1.39
2/1/2023	ARPICO INSURANCE PLC	AINS.N0000	9986	14	20.9	20.8	21.9	20	20.2	-0.7	-3.35
2/1/2023	ASIA ASSET FINANCE PLC	AAF.N0000	286058	27	8	8	8	8	8	0	0
2/1/2023	ASIA CAPITAL PLC	ACAP.N0000	48216	12	4.1	4	4.3	4	4	-0.1	-2.44
2/1/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	54478	25	4.3	4.4	4.5	4.3	4.3	0	0
2/1/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	2501	6	39	36.2	37.5	36.1	36.4	-2.6	-6.67
2/1/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	11728	12	25.2	25.3	26.5	25.2	26	0.8	3.17
2/1/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5	1	12.8	12.8	12.8	12.8	12.8	0	0
2/1/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	29202	8	7.5	7.4	7.7	7.4	7.7	0.2	2.67
2/1/2023	BAIRAHA FARMS PLC	BFL.N0000	7008	47	148.5	148.5	148.5	147.5	147.75	-0.75	-0.51
2/1/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	142575	30	80.1	81	81	80	80	-0.1	-0.12
2/1/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1450	2	10.6	10.5	10.5	10.3	10.3	-0.3	-2.83
2/1/2023	BERUWALA RESORTS PLC	BERU.N0000	2340	4	1.3	1.3	1.3	1.3	1.3	0	0
2/1/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	3336	23	58.9	57.1	58.9	57	57.8	-1.1	-1.87
2/1/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	81409	31	49.5	50.9	51.5	50.6	51.4	1.9	3.84
2/1/2023	BROWN & COMPANY PLC	BRWN.N0000	8020	42	115.5	113.5	120	113.5	117	1.5	1.3
2/1/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	5	1	11.8	11.5	11.5	11.5	11.8	0	0
2/1/2023	BROWNS INVESTMENTS PLC	BIL.N0000	5584667	523	6.5	6.6	6.7	6.5	6.6	0.1	1.54
2/1/2023	BUKIT DARAH PLC	BUKI.N0000	1016	2	303.5	311	311	310	310	6.5	2.14
2/1/2023	C I C HOLDINGS PLC	CIC.X0000	192272	69	53.5	54.9	55.9	52.5	55	1.5	2.8
2/1/2023	C I C HOLDINGS PLC	CIC.N0000	38221	29	81.2	80.5	82.9	80.1	81.5	0.3	0.37
2/1/2023	C M HOLDINGS PLC	COLO.N0000	140	4	69.7	71	71	70	70.4	0.7	1
2/1/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	3	1	24.1	24.4	24.4	24.4	24.1	0	0
2/1/2023	C. W. MACKIE PLC	CWM.N0000	9141	17	81.1	81.5	81.5	79	80.4	-0.7	-0.86
2/1/2023	CAPITAL ALLIANCE PLC	CALT.N0000	526458	182	32.8	32.9	33.2	31.7	31.9	-0.9	-2.74
2/1/2023	CARGILLS (CEYLON) PLC	CARG.N0000	42	6	229.75	229.75	234	229.75	229.75	0	0
2/1/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3823	5	62.6	62.8	64.8	62.1	62.8	0.2	0.32
2/1/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	25168	46	60.7	60.8	63	60.1	60.8	0.1	0.16
2/1/2023	CEYLINCO INSURANCE PLC	CINS.N0000	10556	8	2085.25	2150	2200	2150	2175	89.75	4.3
2/1/2023	CEYLINCO INSURANCE PLC	CINS.X0000	11270	11	1050	1050	1050	1050	1050	0	0
2/1/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	7	3	900	1044.75	1044.75	1044.75	900	0	0
2/1/2023	CEYLON COLD STORES PLC	CCS.N0000	6905	18	37	36.2	37.4	36.2	37	0	0
2/1/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	2547	17	75.6	75.7	75.7	75.6	75.6	0	0
2/1/2023	CEYLON HOSPITALS PLC	CHL.N0000	1659	10	141.75	132	139	132	132.25	-9.5	-6.7
2/1/2023	CEYLON HOSPITALS PLC	CHL.X0000	11	3	109.5	115	115	114.75	109.5	0	0
2/1/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	1207	4	16.6	17.1	17.4	16.2	16.2	-0.4	-2.41
2/1/2023	CEYLON INVESTMENT PLC	CINV.N0000	5145	23	31.1	33	33.3	32.1	33.2	2.1	6.75
2/1/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	67464	36	4.1	4.1	4.3	4.1	4.2	0.1	2.44
2/1/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3732	39	640	642	650	640	649.25	9.25	1.45
2/1/2023	CHEMANEX PLC	CHMX.N0000	10	1	79.9	82	82	82	79.9	0	0
2/1/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	33288	77	105	105.5	106	105	105.25	0.25	0.24
2/1/2023	CHRISSWORLD PLC	CWL.N0000	2231	12	13.5	13.8	13.8	13	13.1	-0.4	-2.96
2/1/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	755	9	57.2	57.8	58.5	57.8	58.4	1.2	2.1
2/1/2023	CITRUS LEISURE PLC	REEF.N0000	19662	11	6.1	6.1	6.2	6	6.1	0	0
2/1/2023	Co-operative Insurance Company PLC	COOP.N0000	597212	80	3.5	3.6	3.7	3.5	3.5	0	0
2/1/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	1874	56	810	1012.5	1012.5	1012.5	1012.5	202.5	25
2/1/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5533	14	54.3	54.6	56	54.6	55	0.7	1.29
2/1/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	41515	20	18.2	18.3	18.4	18	18	-0.2	-1.1
2/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	166917	190	56.2	56.8	60.5	56.4	59.1	2.9	5.16
2/1/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	16019	30	45.1	45.1	46.6	45.1	46	0.9	2
2/1/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	2332	19	24	23.8	24	23.7	23.7	-0.3	-1.25
2/1/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2926	6	97	97.5	97.5	97	97.4	0.4	0.41
2/1/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	42	2	1331.5	1270.25	1270.25	1270.25	1331.5	0	0
2/1/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	73137	41	25	24.9	25	24.8	24.9	-0.1	-0.4
2/1/2023	DFCC BANK PLC	DFCC.N0000	39507	37	37	37.5	38	37	37.2	0.2	0.54
2/1/2023	DIALOG AXIATA PLC	DIAL.N0000	1742014	64	9.4	9.4	9.6	9.4	9.5	0.1	1.06
2/1/2023	DIALOG FINANCE PLC	CALF.N0000	1039	12	68	72	85	72	75.6	7.6	11.18
2/1/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	2	1	545.25	549.75	549.75	549.75	545.25	0	0
2/1/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	3	2	1089.25	1148.5	1148.5	1040	1089.25	0	0
2/1/2023	DIPPED PRODUCTS PLC	DIPD.N0000	159724	162	28.5	28.6	29	28	28.6	0.1	0.35
2/1/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	145947	106	14.4	14.5	14.8	14.5	14.7	0.3	2.08
2/1/2023	DOLPHIN HOTELS PLC	STAF.N0000	4800	3	32.6	32.4	33.6	32.4	32.6	0	0
2/1/2023	E - CHANNELLING PLC	ECL.N0000	23470	37	13	13.2	13.2	12	12.1	-0.9	-6.92
2/1/2023	E B CREASY & COMPANY PLC	EBCR.N0000	5150	10	20	20	20.6	19.8	19.9	-0.1	-0.5
2/1/2023	E M L CONSULTANTS PLC	EML.N0000	1623210	227	4.1	4.3	4.3	3.9	4.1	0	0
2/1/2023	EAST WEST PROPERTIES PLC	EAST.N0000	75769	8	7.9	7.9	8	7.9	7.9	0	0
2/1/2023	EASTERN MERCHANTS PLC	EMER.N0000	135846	97	10	10.2	10.2	9.7	9.8	-0.2	-2
2/1/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	92834	74	16.8	16.9	16.9	16.1	16.4	-0.4	-2.38
2/1/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	4169	37	81.8	84.5	84.5	80.5	82.3	0.5	0.61
2/1/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	563483	178	15.6	15.4	15.7	15.2	15.5	-0.1	-0.64
2/1/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	806509	884	185.75	185.5	196	185	193.75	8	4.31
2/1/2023	EXTERMINATORS PLC	EXT.N0000	4605	8	7.8	7.4	7.8	7.4	7.4	-0.4	-5.13
2/1/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	391597	220	39.4	40	40	38	38.2	-1.2	-3.05
2/1/2023	First Capital Treasuries PLC	FCT.N0000	249309	175	25	24.8	24.9	24.2	24.3	-0.7	-2.8
2/1/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	92064	33	12.5	12.6	12.6	12.1	12.3	-0.2	-1.6
2/1/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	46220	16	17.2	17.7	17.7	16.9	17	-0.2	-1.16
2/1/2023	GOOD HOPE PLC	GOOD.N0000	38	9	1246.25	1240	1400	1230	1246.25	0	0
2/1/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	12150	18	50	52.3	53	51.8	52.2	2.2	4.4
2/1/2023	HARISCHANDRA MILLS PLC	HARI.N0000	7	3	4000	4000	4000	4000	4000	0	0
2/1/2023	HATTON NATIONAL BANK PLC	HNB.X0000	13395	23	73.1	73	76.9	73	76.5	3.4	4.65
2/1/2023	HATTON NATIONAL BANK PLC	HNB.N0000	42505	76	85	85.5	88.1	85.5	87.8	2.8	3.29
2/1/2023	HATTON PLANTATIONS PLC	HPL.N0000	55720	15	24.4	25	25.4	24.8	25	0.6	2.46
2/1/2023	HAYCARB PLC	HAYC.N0000	3658	21	57.8	59	59	55.9	56.9	-0.9	-1.56
2/1/2023	HAYLEYS FABRIC PLC	MGT.N0000	663261	72	23.6	23.5	23.9	23.5	23.7	0.1	0.42
2/1/2023	HAYLEYS FIBRE PLC	HEXP.N0000	35	3	55.2	57	57	56.9	55.2	0	0
2/1/2023	HAYLEYS LEISURE PLC	CONN.N0000	10	1	20.9	21	21	21	20.9	0	0
2/1/2023	HAYLEYS PLC	HAYL.N0000	295634	385	69.9	70	71.8	69	70.9	1	1.43
2/1/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	71960	30	8.5	8.6	8.7	8.5	8.6	0.1	1.18
2/1/2023	HEMAS HOLDINGS PLC	HHL.N0000	56043	16	59	59.9	59.9	59	59.4	0.4	0.68
2/1/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	40103	32	5	5.1	5.1	4.5	4.8	-0.2	-4
2/1/2023	HNB ASSURANCE PLC	HASU.N0000	259780	322	49.3	50	53.8	49.1	51.4	2.1	4.26
2/1/2023	HNB FINANCE PLC	HNBF.N0000	147354	74	4.8	4.7	4.8	4.4	4.6	-0.2	-4.17
2/1/2023	HNB FINANCE PLC	HNBF.X0000	1350	2	4.4	4.4	4.5	4.4	4.5	0.1	2.27
2/1/2023	HORANA PLANTATIONS PLC	HOPL.N0000	25010	7	65.2	64.6	64.6	64	64.1	-1.1	-1.69
2/1/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	5264	27	31.5	31.1	31.2	30.5	30.8	-0.7	-2.22
2/1/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	200	1	25.2	25.9	25.9	25.9	25.9	0.7	2.78
2/1/2023	hSenid Business Solutions PLC	HBS.N0000	143313	59	16.8	17.2	17.2	16.5	16.6	-0.2	-1.19
2/1/2023	HUNAS HOLDINGS PLC	HUNA.N0000	19835	40	24.7	24.8	25	24	24.5	-0.2	-0.81
2/1/2023	HUNTER & COMPANY PLC	HUNT.N0000	1242	5	603.75	565	565	565	565	-38.75	-6.42
2/1/2023	HVA FOODS PLC	HVA.N0000	38342	49	4.2	4.2	4.5	4	4	-0.2	-4.76
2/1/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	6509245	63	0.3	0.4	0.4	0.3	0.3	0	0
2/1/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	79954	66	31.7	32.2	32.5	31.2	31.7	0	0
2/1/2023	JAT HOLDINGS PLC	JAT.N0000	20586	12	12.2	12.2	12.6	12.2	12.5	0.3	2.46
2/1/2023	JETWING SYMPHONY PLC	JETS.N0000	110742	34	7	7	7.1	6.9	7.1	0.1	1.43
2/1/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	1711989	75	139.5	139.5	140	138.5	140	0.5	0.36
2/1/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	103690	21	17.3	17	17.1	16.9	17	-0.3	-1.73
2/1/2023	JOHN KEELLS PLC	JKL.N0000	46	5	65	65	65	65	65	0	0
2/1/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	308	4	24.1	24.5	24.5	24	24	-0.1	-0.41
2/1/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8170	11	8.8	8.6	8.9	8.5	8.6	-0.2	-2.27
2/1/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	750	18	158.75	160	160	151.5	157.5	-1.25	-0.79
2/1/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	15520	36	137.25	136	138.75	131	131.5	-5.75	-4.19
2/1/2023	KELANI CABLES PLC	KCAB.N0000	10440	28	250.75	257.75	257.75	250	253.25	2.5	1
2/1/2023	KELANI TYRES PLC	TYRE.N0000	1157	14	57	57	59.7	57	58.1	1.1	1.93
2/1/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	1957	20	79	80	80	79	79.7	0.7	0.89
2/1/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	471821	113	7.2	7.2	7.6	7.1	7.4	0.2	2.78
2/1/2023	L O L C HOLDINGS PLC	LOLC.N0000	13558	194	412.75	429	429	410	412.25	-0.5	-0.12
2/1/2023	L V L ENERGY FUND PLC	LVEF.N0000	9021	8	5.8	5.9	5.9	5.7	5.8	0	0
2/1/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10462	30	15.8	15.2	15.9	15	15.5	-0.3	-1.9
2/1/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	26	4	709.75	705	710	705	709.75	0	0
2/1/2023	LANKA CERAMIC PLC	CERA.N0000	982	10	96.6	99.9	99.9	95	95	-1.6	-1.66
2/1/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	1603	5	2.4	2.5	2.5	2.4	2.4	0	0
2/1/2023	LANKA IOC PLC	LIOC.N0000	805140	574	206.25	205	208	202	203.25	-3	-1.45
2/1/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	2270	16	130.25	135	138	132	132	1.75	1.34
2/1/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	81146	53	12.2	12.3	12.3	11.8	12	-0.2	-1.64
2/1/2023	LANKA TILES PLC	TILE.N0000	1032496	88	44	44.9	45.5	43.1	45	1	2.27
2/1/2023	LANKA WALLTILE PLC	LWL.N0000	31189	91	50.5	51.9	51.9	49.9	50.1	-0.4	-0.79
2/1/2023	LANKEM CEYLON PLC	LCEY.N0000	1103	11	90	84.2	92.9	84.2	87.7	-2.3	-2.56
2/1/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	186693	79	32.6	32.9	33.4	32	32.4	-0.2	-0.61
2/1/2023	LAUGFS GAS PLC	LGL.N0000	761	5	20.1	20.1	20.1	19.1	19.2	-0.9	-4.48
2/1/2023	LAUGFS GAS PLC	LGL.X0000	567	14	12.1	12.2	12.5	12.2	12.2	0.1	0.83
2/1/2023	LAUGFS POWER PLC	LPL.X0000	5745	2	6.7	6.9	6.9	6.7	6.7	0	0
2/1/2023	LAUGFS POWER PLC	LPL.N0000	812	4	8.9	8.6	8.6	8.6	8.6	-0.3	-3.37
2/1/2023	LAXAPANA BATTERIES PLC	LITE.N0000	6000	9	13	13.1	13.1	13.1	13.1	0.1	0.77
2/1/2023	LB FINANCE PLC	LFIN.N0000	777079	80	44.7	44.1	45.5	43	45.2	0.5	1.12
2/1/2023	LEE HEDGES PLC	SHAW.N0000	1	1	79.9	83.8	83.8	83.8	79.9	0	0
2/1/2023	LOLC FINANCE PLC	LOFC.N0000	2814875	436	6.9	6.7	6.9	6.6	6.6	-0.3	-4.35
2/1/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	42485	25	7	7	7.1	6.9	7	0	0
2/1/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	6000	5	8.4	8.4	8.4	8.3	8.3	-0.1	-1.19
2/1/2023	LUMINEX PLC	LUMX.N0000	100	4	7.4	7.4	7.4	7.3	7.4	0	0
2/1/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1150	4	11.5	11.2	11.2	11.2	11.2	-0.3	-2.61
2/1/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	106	3	36	35.5	35.6	35.5	35.6	-0.4	-1.11
2/1/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	7	1	12.1	12	12	12	12.1	0	0
2/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	3283	11	78.5	81.1	81.1	75.8	79.8	1.3	1.66
2/1/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	5010	6	51	51	51	51	51	0	0
2/1/2023	MARAWILA RESORTS PLC	MARA.N0000	123139	20	2.2	2.2	2.3	2.1	2.1	-0.1	-4.55
2/1/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	72514	58	44.2	44.1	45.2	42	44.5	0.3	0.68
2/1/2023	MELSTACORP PLC	MELS.N0000	305067	118	53.1	53.5	53.5	52.5	53	-0.1	-0.19
2/1/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	34690	15	3.5	3.6	3.6	3.4	3.4	-0.1	-2.86
2/1/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	9416	7	3.4	3.3	3.4	3.3	3.4	0	0
2/1/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	95930	15	1.1	1.2	1.2	1.1	1.1	0	0
2/1/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	2150	6	8.9	9.1	9.1	9.1	9.1	0.2	2.25
2/1/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3282	40	355.75	355.25	369	355.25	361	5.25	1.48
2/1/2023	NATION LANKA FINANCE PLC	CSF.N0000	91139	27	0.5	0.6	0.6	0.5	0.5	0	0
2/1/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	27853	50	37.3	37.4	38	37.4	37.5	0.2	0.54
2/1/2023	NATIONS TRUST BANK PLC	NTB.N0000	1603	20	51.3	52	52.6	52	52.3	1	1.95
2/1/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	39376	22	6.4	6.3	6.6	6.3	6.5	0.1	1.56
2/1/2023	NESTLE LANKA PLC	NEST.N0000	113	13	930	945	945	930	930.25	0.25	0.03
2/1/2023	ODEL PLC	ODEL.N0000	821	3	16	16.3	16.3	16.3	16.3	0.3	1.88
2/1/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	200	2	27.5	27.5	29	27.5	29	1.5	5.45
2/1/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	50950	21	14.6	15	15	14.6	14.6	0	0
2/1/2023	PALM GARDEN HOTELS PLC	PALM.N0000	3110	18	54.5	55	55	53	53.2	-1.3	-2.39
2/1/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	35375	34	10.3	10.3	10.5	10.3	10.4	0.1	0.97
2/1/2023	PANASIAN POWER PLC	PAP.N0000	521	5	3.5	3.4	3.5	3.4	3.5	0	0
2/1/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	5646	16	26.7	29.9	29.9	26.3	26.7	0	0
2/1/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	6093	19	19.9	19.8	20.5	19.8	20.4	0.5	2.51
2/1/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	247180	69	6.8	6.8	7	6.7	6.8	0	0
2/1/2023	PGP GLASS CEYLON PLC	GLAS.N0000	57200	23	14.5	14.8	14.8	14.5	14.5	0	0
2/1/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	368938	114	7.1	7.2	7.2	7	7.1	0	0
2/1/2023	PRINTCARE PLC	CARE.N0000	11732	31	58.8	60	60	57.7	59.4	0.6	1.02
2/1/2023	R I L PROPERTY PLC	RIL.N0000	1161762	78	5.6	5.5	5.9	5.5	5.7	0.1	1.79
2/1/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10	1	27.3	28	28	28	27.3	0	0
2/1/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	1	1	5.7	5.9	5.9	5.9	5.7	0	0
2/1/2023	RAMBODA FALLS PLC	RFL.N0000	7520	10	24	24.8	27.9	24.8	25.9	1.9	7.92
2/1/2023	REGNIS (LANKA) PLC	REG.N0000	2393	18	42	42.1	43.3	42	42.2	0.2	0.48
2/1/2023	RENUKA AGRI FOODS PLC	RAL.N0000	677079	103	5.5	5.6	5.6	5.4	5.5	0	0
2/1/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	3	2	385.75	385.25	385.75	385.25	385.75	0	0
2/1/2023	RENUKA FOODS PLC	COCO.N0000	5238	9	24	22.7	24.5	22.7	23	-1	-4.17
2/1/2023	RENUKA HOLDINGS PLC	RHL.X0000	4100	5	12	11.9	11.9	11.8	11.8	-0.2	-1.67
2/1/2023	RENUKA HOLDINGS PLC	RHL.N0000	18107	11	13.4	14.2	14.2	13.3	14	0.6	4.48
2/1/2023	RENUKA HOTELS PLC	RCH.N0000	600	5	68.5	68.7	68.7	68.7	68.7	0.2	0.29
2/1/2023	RESUS ENERGY PLC	HPWR.N0000	2215	11	12.3	12.4	12.8	12.4	12.7	0.4	3.25
2/1/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	26135	38	22.5	23	23.5	22.2	22.7	0.2	0.89
2/1/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	5	3	619.75	637	637	634	619.75	0	0
2/1/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	613087	371	27.7	28	28.5	27.5	27.7	0	0
2/1/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	250	1	22	22	22	22	22	0	0
2/1/2023	SAMPATH BANK PLC	SAMP.N0000	440256	155	43.5	43.1	43.6	42.9	43.1	-0.4	-0.92
2/1/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	19629	29	23	22.6	23	22.6	23	0	0
2/1/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	2710	6	11.5	11.9	11.9	11.4	11.4	-0.1	-0.87
2/1/2023	SELINSING PLC	SELI.N0000	4	1	696.25	697	697	697	696.25	0	0
2/1/2023	SERENDIB HOTELS PLC	SHOT.N0000	4690	5	8.5	8.4	8.5	8.4	8.5	0	0
2/1/2023	SERENDIB HOTELS PLC	SHOT.X0000	54200	10	5.3	5.5	5.5	5.3	5.3	0	0
2/1/2023	SEYLAN BANK PLC	SEYB.N0000	6462	20	30	30	31	30	30.3	0.3	1
2/1/2023	SEYLAN BANK PLC	SEYB.X0000	227084	43	18.8	19	19	17.9	19	0.2	1.06
2/1/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	659	12	13	13.4	13.5	13.1	13.4	0.4	3.08
2/1/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	1	1	1317.75	1239.75	1239.75	1239.75	1317.75	0	0
2/1/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	2458	11	7	7.4	7.4	7.1	7.1	0.1	1.43
2/1/2023	SIERRA CABLES PLC	SIRA.N0000	216784	80	10.5	10.4	10.9	10.4	10.7	0.2	1.9
2/1/2023	SINGER (SRI LANKA) PLC	SINS.N0000	25000	24	9	9.1	9.1	8.9	9	0	0
2/1/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	53551	23	9.8	10.3	10.5	9.9	10	0.2	2.04
2/1/2023	SINGHE HOSPITALS PLC	SINH.N0000	110551	6	2.7	2.7	2.8	2.7	2.8	0.1	3.7
2/1/2023	SMB FINANCE PLC	SEMB.N0000	1337212	40	0.8	0.8	0.9	0.7	0.9	0.1	12.5
2/1/2023	SMB FINANCE PLC	SEMB.X0000	6058619	45	0.3	0.4	0.4	0.3	0.3	0	0
2/1/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	7841600	743	15.9	16.1	16.3	15.8	16	0.1	0.63
2/1/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	4264	14	8.7	8.8	8.8	8.3	8.4	-0.3	-3.45
2/1/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1417380	1219	120.5	122	125.75	121.5	124.25	3.75	3.11
2/1/2023	SRI LANKA TELECOM PLC	SLTL.N0000	44513	59	65	65	66.5	64.5	66	1	1.54
2/1/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	7077	26	35.7	35.5	36.6	35.4	35.6	-0.1	-0.28
2/1/2023	SWADESHI INDUSTRIAL WORKS PLC	SWAD.N0000	1	1	15003.5	15500	15500	15500	15003.5	0	0
2/1/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	95882	32	14.3	14.3	15	14.2	14.5	0.2	1.4
2/1/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	7966	27	90	90	90	89	89	-1	-1.11
2/1/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	706	8	46.6	50.2	50.2	49	49.4	2.8	6.01
2/1/2023	TEEJAY LANKA PLC	TJL.N0000	194493	68	36	35.9	36.1	35.6	36	0	0
2/1/2023	TESS AGRO PLC	TESS.N0000	51839	7	1.1	1.2	1.2	1.1	1.1	0	0
2/1/2023	TESS AGRO PLC	TESS.X0000	16872	10	0.9	0.8	1	0.8	1	0.1	11.11
2/1/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1300	4	27.5	29	29	29	29	1.5	5.45
2/1/2023	THE AUTODROME PLC	AUTO.N0000	81	8	97.2	100	105	98	97.2	0	0
2/1/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	536165	170	29.6	30	30.5	29.5	30	0.4	1.35
2/1/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	13555	7	15	15	15.5	15	15.5	0.5	3.33
2/1/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	100	1	7.4	7.5	7.5	7.5	7.5	0.1	1.35
2/1/2023	THE KINGSBURY PLC	SERV.N0000	111	3	8	8.1	8.3	8.1	8.1	0.1	1.25
2/1/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	103015	99	99.3	101	108	100	104.75	5.45	5.49
2/1/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	51	3	1441.5	1430	1430	1430	1441.5	0	0
2/1/2023	THREE ACRE FARMS PLC	TAFL.N0000	12410	13	127	125.75	126	125	125.5	-1.5	-1.18
2/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	1501308	129	30.2	30.1	31.4	30.1	31	0.8	2.65
2/1/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	147898	57	38.1	38	38.3	36	36.9	-1.2	-3.15
2/1/2023	TRANS ASIA HOTELS PLC	TRAN.N0000	48	1	45	44.8	44.8	44.8	45	0	0
2/1/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	4406	5	91.9	91.9	91.9	91.9	91.9	0	0
2/1/2023	UNION ASSURANCE PLC	UAL.N0000	138	5	33	33.5	33.5	32	33.1	0.1	0.3
2/1/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	50026	23	7.2	7.2	7.5	7.2	7.4	0.2	2.78
2/1/2023	UNISYST ENGINEERING PLC	ALUF.N0000	55715	24	5.6	5.5	5.9	5.5	5.8	0.2	3.57
2/1/2023	UNITED MOTORS LANKA PLC	UML.N0000	131	7	59.2	63.9	63.9	59	59.3	0.1	0.17
2/1/2023	VALLIBEL FINANCE PLC	VFIN.N0000	1125	11	24.5	24.9	25.5	24.5	25.2	0.7	2.86
2/1/2023	VALLIBEL ONE PLC	VONE.N0000	112054	157	34.1	34.5	34.7	33	33.7	-0.4	-1.17
2/1/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	91629	23	6.6	6.5	6.7	6.5	6.6	0	0
2/1/2023	VIDULLANKA PLC	VLL.X0000	33194	7	4.2	4.2	4.2	4.2	4.2	0	0
2/1/2023	VIDULLANKA PLC	VLL.N0000	1501	4	5.9	6	6	6	6	0.1	1.69
2/1/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	130649	20	2.5	2.5	2.6	2.5	2.5	0	0
2/1/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	107711	88	73	72.1	74.5	72.1	74	1	1.37
2/1/2023	WINDFORCE PLC	WIND.N0000	79121	53	15.9	15.6	15.9	15	15.1	-0.8	-5.03

Colombo stock exchange daily share trading statistics Summary-31st of January-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-31st of January-2023

Colombo Stock Exchange-Daily Market Summary 02.02.2023

Colombo Stock Exchange-Daily Market Summary 01.02.2023

admin

Leave a Reply Cancel reply