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

MARKET STATISTICS AS OF JAN 31, 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 (%)
1/31/2023	ABANS ELECTRICALS PLC	ABAN.N0000	25	5	160.25	167.75	168	160.25	160.25	0	0
1/31/2023	ABANS FINANCE PLC	AFSL.N0000	6	1	21.5	21.5	21.5	21.5	21.5	0	0
1/31/2023	ACCESS ENGINEERING PLC	AEL.N0000	1551624	65	11.2	11.4	11.4	11.2	11.2	0	0
1/31/2023	ACL CABLES PLC	ACL.N0000	342603	403	76.6	76.4	77	74	74.3	-2.3	-3
1/31/2023	ACL PLASTICS PLC	APLA.N0000	350	17	381.25	380	380	375	378.75	-2.5	-0.66
1/31/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	887	14	7.2	7.2	7.2	6.8	6.9	-0.3	-4.17
1/31/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	96096	94	32.5	33.1	33.9	32	32.1	-0.4	-1.23
1/31/2023	AGSTAR PLC	AGST.N0000	920325	144	15.2	15.2	15.3	15	15	-0.2	-1.32
1/31/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	12966	11	55	55	55	53.2	54.1	-0.9	-1.64
1/31/2023	AITKEN SPENCE PLC	SPEN.N0000	4591	6	140.75	141.75	141.75	140	140	-0.75	-0.53
1/31/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	630	11	57.8	58	59.4	57.7	58	0.2	0.35
1/31/2023	ALUMEX PLC	ALUM.N0000	2317858	510	6.9	6.8	7.3	6.6	6.7	-0.2	-2.9
1/31/2023	AMANA BANK PLC	ABL.N0000	1857237	107	3	3.1	3.1	2.9	2.9	-0.1	-3.33
1/31/2023	AMANA TAKAFUL PLC	ATL.N0000	833	7	11.9	11.9	12	11.8	11.9	0	0
1/31/2023	AMBEON CAPITAL PLC	TAP.N0000	241675	47	11	11.1	11.1	10.8	11	0	0
1/31/2023	AMBEON HOLDINGS PLC	GREG.N0000	26178	8	35.9	36	36.5	35.2	36	0.1	0.28
1/31/2023	ARPICO INSURANCE PLC	AINS.N0000	40	1	20.9	20.8	20.8	20.8	20.9	0	0
1/31/2023	ASIA ASSET FINANCE PLC	AAF.N0000	129900	59	8.3	8.1	8.4	8	8	-0.3	-3.61
1/31/2023	ASIA CAPITAL PLC	ACAP.N0000	846	10	4	4.3	4.3	4	4.1	0.1	2.5
1/31/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	485323	97	4.6	4.6	4.7	4.2	4.3	-0.3	-6.52
1/31/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	15000	1	39	39	39	39	39	0	0
1/31/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10982	13	25.8	25.8	25.9	25.2	25.2	-0.6	-2.33
1/31/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5	1	12.8	13.2	13.2	13.2	12.8	0	0
1/31/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	127257	34	7.7	7.7	7.7	7.4	7.5	-0.2	-2.6
1/31/2023	B P P L HOLDINGS PLC	BPPL.N0000	4700	7	23	23.5	23.5	22.5	22.6	-0.4	-1.74
1/31/2023	BAIRAHA FARMS PLC	BFL.N0000	9937	25	149.25	150	150	148	148.5	-0.75	-0.5
1/31/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	27546	45	80.5	81	81	79.8	80.1	-0.4	-0.5
1/31/2023	BERUWALA RESORTS PLC	BERU.N0000	2085	4	1.3	1.2	1.3	1.2	1.3	0	0
1/31/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	9307	31	57.7	57.3	59.8	57	58.9	1.2	2.08
1/31/2023	BROWN & COMPANY PLC	BRWN.N0000	14165	102	118.25	119	123.5	115	115.5	-2.75	-2.33
1/31/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2730	6	11.8	11.7	11.8	11.7	11.8	0	0
1/31/2023	BROWNS INVESTMENTS PLC	BIL.N0000	7407844	650	6.6	6.8	6.8	6.5	6.5	-0.1	-1.52
1/31/2023	BUKIT DARAH PLC	BUKI.N0000	367	15	309.75	311	311	300	303.5	-6.25	-2.02
1/31/2023	C I C HOLDINGS PLC	CIC.N0000	15839	24	83.5	81.7	83	81	81.2	-2.3	-2.75
1/31/2023	C I C HOLDINGS PLC	CIC.X0000	91912	80	55	54.5	54.6	53.1	53.5	-1.5	-2.73
1/31/2023	C M HOLDINGS PLC	COLO.N0000	12	3	69.7	71.2	71.2	71	69.7	0	0
1/31/2023	C T HOLDINGS PLC	CTHR.N0000	17966	1	175	175	175	175	175	0	0
1/31/2023	C. W. MACKIE PLC	CWM.N0000	6683	8	81.6	79.6	81.2	79.6	81.1	-0.5	-0.61
1/31/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1436736	296	33.4	33.3	34.2	32.5	32.8	-0.6	-1.8
1/31/2023	CARGILLS (CEYLON) PLC	CARG.N0000	12009	13	220.5	220	230	220	229.75	9.25	4.2
1/31/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	2246	17	44.1	48	49.9	47.9	49.9	5.8	13.15
1/31/2023	CARSON CUMBERBATCH PLC	CARS.N0000	12	2	257	280	280	277	257	0	0
1/31/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	5233	14	63.2	65	65	62.5	62.6	-0.6	-0.95
1/31/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	13064	27	62.7	60.6	63.9	60.2	60.7	-2	-3.19
1/31/2023	CEYLINCO INSURANCE PLC	CINS.X0000	97	4	1050	1025	1050	1025	1050	0	0
1/31/2023	CEYLINCO INSURANCE PLC	CINS.N0000	36	1	2085.25	2075	2075	2075	2085.25	0	0
1/31/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	3	3	900	1000	1045	1000	900	0	0
1/31/2023	CEYLON COLD STORES PLC	CCS.N0000	276	11	37.2	37.3	37.8	36.2	37	-0.2	-0.54
1/31/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	3869	35	76.1	77.5	77.5	75.5	75.6	-0.5	-0.66
1/31/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	16182	4	70.5	70.5	70.5	63.4	70.5	0	0
1/31/2023	CEYLON HOSPITALS PLC	CHL.N0000	116	6	142.25	142	142.5	140	141.75	-0.5	-0.35
1/31/2023	CEYLON HOSPITALS PLC	CHL.X0000	16	1	109.5	114.75	114.75	114.75	109.5	0	0
1/31/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	12985	22	16.2	16.4	17	16.2	16.6	0.4	2.47
1/31/2023	CEYLON INVESTMENT PLC	CINV.N0000	14717	23	32.4	34.4	34.9	30	31.1	-1.3	-4.01
1/31/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	84601	23	4.2	4.3	4.3	4.1	4.1	-0.1	-2.38
1/31/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	3105	55	617.25	610	645	610	640	22.75	3.69
1/31/2023	CHEMANEX PLC	CHMX.N0000	31058	16	79.6	83	83	79.5	79.9	0.3	0.38
1/31/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	528202	247	103.25	103.75	106	103	105	1.75	1.69
1/31/2023	CHRISSWORLD PLC	CWL.N0000	3691	10	13.8	13.5	14	13.5	13.5	-0.3	-2.17
1/31/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	3	1	190	192.5	192.5	192.5	190	0	0
1/31/2023	CITRUS LEISURE PLC	REEF.N0000	29320	21	6.2	6.1	6.1	6.1	6.1	-0.1	-1.61
1/31/2023	Co-operative Insurance Company PLC	COOP.N0000	619020	71	3.5	3.6	3.7	3.5	3.5	0	0
1/31/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	5624	31	56.7	56.7	56.7	54	54.3	-2.4	-4.23
1/31/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	18004	32	18.2	18.8	18.8	18	18.2	0	0
1/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	70063	51	44.2	44.7	46	44.7	45.1	0.9	2.04
1/31/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	44200	78	55.9	55.5	57.6	55.5	56.2	0.3	0.54
1/31/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	12762	43	25.6	24.6	25.6	23.6	24	-1.6	-6.25
1/31/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	2	1	97	97	97	97	97	0	0
1/31/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	39	4	1331.5	1399	1399	1331.5	1331.5	0	0
1/31/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	39634	20	25.2	25.5	25.5	24.5	25	-0.2	-0.79
1/31/2023	DFCC BANK PLC	DFCC.N0000	45370	67	35.5	35.7	37.5	35.7	37	1.5	4.23
1/31/2023	DIALOG AXIATA PLC	DIAL.N0000	1146412	75	9.4	9.4	9.5	9.3	9.4	0	0
1/31/2023	DIALOG FINANCE PLC	CALF.N0000	2	2	68	72	72	71.5	68	0	0
1/31/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	63	13	545.25	550	550	536	545.25	0	0
1/31/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	15	3	1089.25	1034.5	1034.5	1034.5	1089.25	0	0
1/31/2023	DIPPED PRODUCTS PLC	DIPD.N0000	229066	194	29.1	29	29.1	28.3	28.5	-0.6	-2.06
1/31/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	449594	216	13.5	14	14.7	14	14.4	0.9	6.67
1/31/2023	DOLPHIN HOTELS PLC	STAF.N0000	4491	13	33.4	32.1	32.9	32.1	32.6	-0.8	-2.4
1/31/2023	E - CHANNELLING PLC	ECL.N0000	29839	19	13.3	12.7	13.1	12.5	13	-0.3	-2.26
1/31/2023	E B CREASY & COMPANY PLC	EBCR.N0000	1888	4	20.3	20.5	20.5	20	20	-0.3	-1.48
1/31/2023	E M L CONSULTANTS PLC	EML.N0000	127816	28	4.2	4.2	4.3	4.1	4.1	-0.1	-2.38
1/31/2023	EAST WEST PROPERTIES PLC	EAST.N0000	109200	25	8	8	8	7.8	7.9	-0.1	-1.25
1/31/2023	EASTERN MERCHANTS PLC	EMER.N0000	44794	30	10	10	10.2	9.9	10	0	0
1/31/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	172793	37	16.9	16.7	17	16.5	16.8	-0.1	-0.59
1/31/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	18688	67	81.1	81	84	80	81.8	0.7	0.86
1/31/2023	EQUITY TWO PLC	ETWO.N0000	10	1	41	43.6	43.6	43.6	41	0	0
1/31/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	2416469	525	14.6	14.6	15.7	14.6	15.6	1	6.85
1/31/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	308301	429	184.75	184.5	188	183	185.75	1	0.54
1/31/2023	EXTERMINATORS PLC	EXT.N0000	7556	8	7.6	7.9	7.9	7.4	7.8	0.2	2.63
1/31/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	999002	439	39.3	40	41	38.9	39.4	0.1	0.25
1/31/2023	First Capital Treasuries PLC	FCT.N0000	1894250	355	25.3	25.2	25.5	24.8	25	-0.3	-1.19
1/31/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	476914	124	12.1	12.5	12.6	12.1	12.5	0.4	3.31
1/31/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	13973	12	17.5	17.7	17.7	17.1	17.2	-0.3	-1.71
1/31/2023	GOOD HOPE PLC	GOOD.N0000	1	1	1246.25	1244.75	1244.75	1244.75	1246.25	0	0
1/31/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	13	7	50	52.4	52.4	45.1	50	0	0
1/31/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	3851.25	3851.25	3851.25	4000	0	0
1/31/2023	HATTON NATIONAL BANK PLC	HNB.X0000	726	10	75.9	73	75.9	73	73.1	-2.8	-3.69
1/31/2023	HATTON NATIONAL BANK PLC	HNB.N0000	504623	52	85	84.5	86	84.5	85	0	0
1/31/2023	HATTON PLANTATIONS PLC	HPL.N0000	16325	17	23.8	24	24.9	24	24.4	0.6	2.52
1/31/2023	HAYCARB PLC	HAYC.N0000	92219	76	55.9	56	60	56	57.8	1.9	3.4
1/31/2023	HAYLEYS FABRIC PLC	MGT.N0000	1435465	219	23	23	23.9	23	23.6	0.6	2.61
1/31/2023	HAYLEYS FIBRE PLC	HEXP.N0000	1061	10	57	55	57	54.1	55.2	-1.8	-3.16
1/31/2023	HAYLEYS LEISURE PLC	CONN.N0000	651	4	20.6	20.8	22.7	20.8	20.9	0.3	1.46
1/31/2023	HAYLEYS PLC	HAYL.N0000	352407	502	71.3	73.3	73.3	69	69.9	-1.4	-1.96
1/31/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	947652	73	8.5	8.5	8.8	8.5	8.5	0	0
1/31/2023	HEMAS HOLDINGS PLC	HHL.N0000	447623	54	59.5	58.5	59.9	58.4	59	-0.5	-0.84
1/31/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	5978	7	5	5	5	4.9	5	0	0
1/31/2023	HNB ASSURANCE PLC	HASU.N0000	247239	200	44.6	44.6	50.9	44.6	49.3	4.7	10.54
1/31/2023	HNB FINANCE PLC	HNBF.N0000	30614	39	4.8	4.9	4.9	4.6	4.8	0	0
1/31/2023	HORANA PLANTATIONS PLC	HOPL.N0000	119846	16	65.3	66.4	66.4	65	65.2	-0.1	-0.15
1/31/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1517	17	30.7	32.8	32.8	30.9	31.5	0.8	2.61
1/31/2023	hSenid Business Solutions PLC	HBS.N0000	26500	34	17.3	17.1	17.1	16.8	16.8	-0.5	-2.89
1/31/2023	HUNAS HOLDINGS PLC	HUNA.N0000	22807	21	25	25.9	25.9	24.7	24.7	-0.3	-1.2
1/31/2023	HVA FOODS PLC	HVA.N0000	50728	120	4.1	4.2	4.4	4	4.2	0.1	2.44
1/31/2023	INDO-MALAY PLC	INDO.N0000	2	1	1326.5	1269.5	1269.5	1269.5	1326.5	0	0
1/31/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	581272	20	0.3	0.4	0.4	0.3	0.3	0	0
1/31/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	41412	37	31.5	31.6	32	30.7	31.7	0.2	0.63
1/31/2023	JAT HOLDINGS PLC	JAT.N0000	121961	67	12.7	12.6	12.9	12.1	12.2	-0.5	-3.94
1/31/2023	JETWING SYMPHONY PLC	JETS.N0000	145975	44	7	7	7.1	6.9	7	0	0
1/31/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	898078	63	140	140	140	139	139.5	-0.5	-0.36
1/31/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	64586	36	17	17.2	17.6	17	17.3	0.3	1.76
1/31/2023	JOHN KEELLS PLC	JKL.N0000	120	3	65	65.1	65.1	65	65	0	0
1/31/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	6908	12	24	23.5	24.5	23.5	24.1	0.1	0.42
1/31/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	31190	17	8.8	8.8	8.8	8.8	8.8	0	0
1/31/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	533	18	158.75	158	170	158	158.75	0	0
1/31/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	105	4	135.75	138.75	138.75	137	137.25	1.5	1.1
1/31/2023	KELANI CABLES PLC	KCAB.N0000	5166	71	254.75	250	258	248.5	250.75	-4	-1.57
1/31/2023	KELANI TYRES PLC	TYRE.N0000	14008	43	58.3	58.2	58.2	55.3	57	-1.3	-2.23
1/31/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	65216	35	79.4	78.9	79.5	78.6	79	-0.4	-0.5
1/31/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	26	4	22	25.5	25.5	23	22	0	0
1/31/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	747506	118	7.4	7.5	7.5	7.2	7.2	-0.2	-2.7
1/31/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	53	2	386.25	386.75	386.75	386.25	386.25	0	0
1/31/2023	L O L C HOLDINGS PLC	LOLC.N0000	42164	320	428	426	430	402	412.75	-15.25	-3.56
1/31/2023	L V L ENERGY FUND PLC	LVEF.N0000	1402	3	5.8	5.8	5.8	5.8	5.8	0	0
1/31/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	3150	5	15.2	15.9	15.9	15.7	15.8	0.6	3.95
1/31/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	44	5	709.75	701	705	700	709.75	0	0
1/31/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	106358	17	2.4	2.5	2.5	2.4	2.4	0	0
1/31/2023	LANKA IOC PLC	LIOC.N0000	738676	559	208.25	208.5	211	205	206.25	-2	-0.96
1/31/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	16433	30	130.25	138	138	130	130.25	0	0
1/31/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	76076	38	12.4	12.3	12.5	12.1	12.2	-0.2	-1.61
1/31/2023	LANKA TILES PLC	TILE.N0000	30797	53	44.5	46	46	43.6	44	-0.5	-1.12
1/31/2023	LANKA VENTURES PLC	LVEN.N0000	200	1	34.1	35	35	35	35	0.9	2.64
1/31/2023	LANKA WALLTILE PLC	LWL.N0000	604392	164	51.9	51.8	52.4	50	50.5	-1.4	-2.7
1/31/2023	LANKEM CEYLON PLC	LCEY.N0000	10995	16	93.5	90	90	90	90	-3.5	-3.74
1/31/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	865553	125	32.2	32.5	33.8	32.5	32.6	0.4	1.24
1/31/2023	LAUGFS GAS PLC	LGL.N0000	4000	4	20	20.2	20.2	20.1	20.1	0.1	0.5
1/31/2023	LAUGFS GAS PLC	LGL.X0000	5	1	12.1	11.8	11.8	11.8	12.1	0	0
1/31/2023	LAUGFS POWER PLC	LPL.X0000	361	4	6.9	6.7	6.9	6.7	6.7	-0.2	-2.9
1/31/2023	LAXAPANA BATTERIES PLC	LITE.N0000	55837	15	13.3	13.1	13.1	13	13	-0.3	-2.26
1/31/2023	LB FINANCE PLC	LFIN.N0000	13504	31	44.7	45	45.5	43.2	44.7	0	0
1/31/2023	LEE HEDGES PLC	SHAW.N0000	15	2	79.9	79.9	79.9	79.9	79.9	0	0
1/31/2023	LOLC FINANCE PLC	LOFC.N0000	15818808	835	6.9	6.9	7.1	6.7	6.9	0	0
1/31/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	326194	59	6.9	6.8	7.1	6.8	7	0.1	1.45
1/31/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	849	14	8.4	8.3	8.4	8.3	8.4	0	0
1/31/2023	LUMINEX PLC	LUMX.N0000	470	2	7.7	7.4	7.4	7.4	7.4	-0.3	-3.9
1/31/2023	MACKWOODS ENERGY PLC	MEL.N0000	30001	6	2.3	2.4	2.4	2.2	2.2	-0.1	-4.35
1/31/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	405	2	11.1	11	11.5	11	11.5	0.4	3.6
1/31/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	1700	2	12.4	12.1	12.1	12.1	12.1	-0.3	-2.42
1/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	16503	8	50.4	50.9	51	50.9	51	0.6	1.19
1/31/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	13108	8	80	80	80.5	75	78.5	-1.5	-1.88
1/31/2023	MARAWILA RESORTS PLC	MARA.N0000	24929	22	2.2	2.3	2.3	2.1	2.2	0	0
1/31/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	8385	32	43.2	44.8	45.5	44	44.2	1	2.31
1/31/2023	MELSTACORP PLC	MELS.N0000	717486	256	52.9	53.2	53.5	52	53.1	0.2	0.38
1/31/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	2	2	229.25	228.75	229	228.75	229.25	0	0
1/31/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	34055	15	3.5	3.5	3.6	3.5	3.5	0	0
1/31/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	36674	20	3.3	3.4	3.5	3.3	3.4	0.1	3.03
1/31/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	10	1	8.9	9.2	9.2	9.2	8.9	0	0
1/31/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	3473	19	352.25	355.25	362	355	355.75	3.5	0.99
1/31/2023	NATION LANKA FINANCE PLC	CSF.N0000	33614	8	0.5	0.6	0.6	0.5	0.5	0	0
1/31/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	22435	41	36	37	38	35.8	37.3	1.3	3.61
1/31/2023	NATIONS TRUST BANK PLC	NTB.X0000	10	2	57	57	57	57	57	0	0
1/31/2023	NATIONS TRUST BANK PLC	NTB.N0000	19854	40	49	50.9	51.9	50.9	51.3	2.3	4.69
1/31/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	4310	5	6.5	6.3	6.4	6.3	6.4	-0.1	-1.54
1/31/2023	NESTLE LANKA PLC	NEST.N0000	588	30	930	930.25	930.5	930	930	0	0
1/31/2023	ODEL PLC	ODEL.N0000	1588	7	16.1	16	16	16	16	-0.1	-0.62
1/31/2023	ORIENT FINANCE PLC	BFN.N0000	2249	4	7.4	7.9	7.9	7.7	7.7	0.3	4.05
1/31/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	60889	26	14.8	14.9	15.3	14.6	14.6	-0.2	-1.35
1/31/2023	PALM GARDEN HOTELS PLC	PALM.N0000	5776	24	58	54.1	55	53	54.5	-3.5	-6.03
1/31/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	58523	32	10.2	10.4	10.4	10.1	10.3	0.1	0.98
1/31/2023	PANASIAN POWER PLC	PAP.N0000	8536	9	3.5	3.4	3.5	3.4	3.5	0	0
1/31/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	81	5	26.7	26.2	31.9	26.2	26.7	0	0
1/31/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	6711	17	19.8	20.7	20.8	19.7	19.9	0.1	0.51
1/31/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	3164316	389	6.4	6.5	7	6.5	6.8	0.4	6.25
1/31/2023	PGP GLASS CEYLON PLC	GLAS.N0000	67416	25	14.6	15	15	14.5	14.5	-0.1	-0.68
1/31/2023	PMF FINANCE PLC	PMB.N0000	6034	2	4.2	4.1	4.3	4.1	4.3	0.1	2.38
1/31/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	86553	94	7.1	7.2	7.2	7	7.1	0	0
1/31/2023	PRINTCARE PLC	CARE.N0000	33390	83	58	58.1	60.8	57.6	58.8	0.8	1.38
1/31/2023	R I L PROPERTY PLC	RIL.N0000	740175	135	5.8	6	6	5.5	5.6	-0.2	-3.45
1/31/2023	RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	1801	24	29.9	28.9	29.4	27.1	27.3	-2.6	-8.7
1/31/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10538	24	5.8	5.9	5.9	5.7	5.7	-0.1	-1.72
1/31/2023	RAMBODA FALLS PLC	RFL.N0000	466	10	25	24	24	24	24	-1	-4
1/31/2023	REGNIS (LANKA) PLC	REG.N0000	2	1	42	43.5	43.5	43.5	42	0	0
1/31/2023	RENUKA AGRI FOODS PLC	RAL.N0000	306830	73	5.5	5.6	5.6	5.4	5.5	0	0
1/31/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	287	13	379	378	400	370	385.75	6.75	1.78
1/31/2023	RENUKA FOODS PLC	COCO.X0000	13083	17	16.5	16.6	18	16.6	16.9	0.4	2.42
1/31/2023	RENUKA FOODS PLC	COCO.N0000	20099	10	23.5	24	24	24	24	0.5	2.13
1/31/2023	RENUKA HOLDINGS PLC	RHL.N0000	168420	20	13.3	13.5	13.5	13.3	13.4	0.1	0.75
1/31/2023	RENUKA HOTELS PLC	RCH.N0000	306	3	71.5	68.5	70.9	68.5	68.5	-3	-4.2
1/31/2023	RESUS ENERGY PLC	HPWR.N0000	5004	7	12.5	12.3	12.7	12.3	12.3	-0.2	-1.6
1/31/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	99783	91	22.9	23.5	23.5	22.4	22.5	-0.4	-1.75
1/31/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	161	14	649.25	620	637.75	618	619.75	-29.5	-4.54
1/31/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	795164	528	29	29.2	29.7	27.4	27.7	-1.3	-4.48
1/31/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	12	4	22	21.8	22.1	21.8	22	0	0
1/31/2023	SAMPATH BANK PLC	SAMP.N0000	767350	177	42.7	42.5	43.6	42.5	43.5	0.8	1.87
1/31/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	3690	18	23.1	23	23	22.6	23	-0.1	-0.43
1/31/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	1765	7	11.4	12.5	12.5	11.5	11.5	0.1	0.88
1/31/2023	SELINSING PLC	SELI.N0000	2	1	696.25	696	696	696	696.25	0	0
1/31/2023	SERENDIB HOTELS PLC	SHOT.X0000	9316	12	5.5	5.7	5.7	5.3	5.3	-0.2	-3.64
1/31/2023	SERENDIB HOTELS PLC	SHOT.N0000	14651	13	8.5	8.6	8.6	8.2	8.5	0	0
1/31/2023	SEYLAN BANK PLC	SEYB.X0000	13719	17	18.7	19.2	19.3	18.5	18.8	0.1	0.53
1/31/2023	SEYLAN BANK PLC	SEYB.N0000	7369	15	29.1	30	30	29	30	0.9	3.09
1/31/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	605	10	13.3	13.4	13.5	12.9	13	-0.3	-2.26
1/31/2023	SHALIMAR (MALAY) PLC.	SHAL.N0000	2	2	1317.75	1242.75	1242.75	1240	1317.75	0	0
1/31/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	102387	46	7.1	7.1	7.4	7	7	-0.1	-1.41
1/31/2023	SIERRA CABLES PLC	SIRA.N0000	304700	109	10.1	10.3	10.7	10	10.5	0.4	3.96
1/31/2023	SINGER (SRI LANKA) PLC	SINS.N0000	7460	13	8.9	9.1	9.1	8.9	9	0.1	1.12
1/31/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	13801	7	9.8	9.9	10.1	9.8	9.8	0	0
1/31/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	13235	6	33	33.1	33.1	32.6	32.6	-0.4	-1.21
1/31/2023	SINGHE HOSPITALS PLC	SINH.N0000	65220	29	2.7	2.9	2.9	2.7	2.7	0	0
1/31/2023	SMB FINANCE PLC	SEMB.X0000	774852	26	0.3	0.4	0.4	0.3	0.3	0	0
1/31/2023	SMB FINANCE PLC	SEMB.N0000	2121313	68	0.8	0.8	0.9	0.7	0.8	0	0
1/31/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	8042313	807	15.7	15.7	16.1	15.3	15.9	0.2	1.27
1/31/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	5270	19	8.2	8.3	8.8	8.2	8.7	0.5	6.1
1/31/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	1295137	906	118.5	120	122.75	115.5	120.5	2	1.69
1/31/2023	SRI LANKA TELECOM PLC	SLTL.N0000	5417	25	66.1	65.2	67.9	64.5	65	-1.1	-1.66
1/31/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	52345	64	36.1	36.7	37	35.4	35.7	-0.4	-1.11
1/31/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	90330	91	14.4	14.7	14.9	14.3	14.3	-0.1	-0.69
1/31/2023	TAL LANKA HOTELS PLC	TAJ.N0000	201	4	16.1	16.5	16.5	16	16.3	0.2	1.24
1/31/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	4309	16	90.2	91	91	90	90	-0.2	-0.22
1/31/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	1	1	59	58.7	58.7	58.7	59	0	0
1/31/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	1500	16	48.5	48.2	49	46	46.6	-1.9	-3.92
1/31/2023	TEEJAY LANKA PLC	TJL.N0000	1449792	117	35.8	35.6	36.2	35.5	36	0.2	0.56
1/31/2023	TESS AGRO PLC	TESS.X0000	17015	11	0.9	0.9	1	0.8	0.9	0	0
1/31/2023	TESS AGRO PLC	TESS.N0000	24272	8	1.1	1.1	1.2	1.1	1.1	0	0
1/31/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	365	5	29	28.9	29	27.5	27.5	-1.5	-5.17
1/31/2023	THE AUTODROME PLC	AUTO.N0000	50	3	97.2	100	100	100	97.2	0	0
1/31/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	1176833	292	28.6	28.5	30.4	28.5	29.6	1	3.5
1/31/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	48930	11	14.7	15.3	15.8	15	15	0.3	2.04
1/31/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	909	8	7.5	7.1	7.6	7.1	7.4	-0.1	-1.33
1/31/2023	THE KINGSBURY PLC	SERV.N0000	12360	10	8	8.6	8.6	8	8	0	0
1/31/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	4965	14	98.6	99	100.75	98.4	99.3	0.7	0.71
1/31/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	156	10	1430.25	1400	1450	1400	1441.5	11.25	0.79
1/31/2023	THREE ACRE FARMS PLC	TAFL.N0000	490	13	127	127	127	125.25	127	0	0
1/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	23392	42	38	38	38.5	37.9	38.1	0.1	0.26
1/31/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	774748	109	31	30.5	31	30	30.2	-0.8	-2.58
1/31/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	280	9	95.5	92.1	92.1	91.1	91.9	-3.6	-3.77
1/31/2023	UNION ASSURANCE PLC	UAL.N0000	113351	23	31	31.8	33.9	31	33	2	6.45
1/31/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	304645	29	7.4	7.2	7.4	7.2	7.2	-0.2	-2.7
1/31/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	1	1	581.25	684.75	684.75	684.75	581.25	0	0
1/31/2023	UNISYST ENGINEERING PLC	ALUF.N0000	20750	10	5.8	5.5	5.8	5.5	5.6	-0.2	-3.45
1/31/2023	VALLIBEL FINANCE PLC	VFIN.N0000	118201	42	25.6	25.2	25.6	24.5	24.5	-1.1	-4.3
1/31/2023	VALLIBEL ONE PLC	VONE.N0000	245681	246	35.4	35.1	37	33.6	34.1	-1.3	-3.67
1/31/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	39069	22	6.5	6.6	6.6	6.5	6.6	0.1	1.54
1/31/2023	VIDULLANKA PLC	VLL.X0000	4000	4	4.4	4.3	4.3	4.2	4.2	-0.2	-4.55
1/31/2023	VIDULLANKA PLC	VLL.N0000	1113	8	5.9	6	6	5.9	5.9	0	0
1/31/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	29090	8	2.7	2.6	2.6	2.5	2.5	-0.2	-7.41
1/31/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	12409	54	73.3	74.7	74.7	72.9	73	-0.3	-0.41
1/31/2023	WINDFORCE PLC	WIND.N0000	11177	26	15.8	15.9	16.1	15.6	15.9	0.1	0.63
1/31/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	36	4	138	127.5	135	127.5	138	0	0

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 01.02.2023

Colombo Stock Exchange-Daily Market Summary 31.01.2023

admin

Leave a Reply Cancel reply