Colombo stock exchange daily share trading statistics Summary-4th of April-2023

MARKET STATISTICS AS OF APR 4, 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 (%)
4/4/2023	ABANS ELECTRICALS PLC	ABAN.N0000	1037	28	158	154	155	125	130	-28	-17.72
4/4/2023	ACCESS ENGINEERING PLC	AEL.N0000	107851	74	14	14.4	14.4	13.9	14	0	0
4/4/2023	ACL CABLES PLC	ACL.N0000	350401	293	81	81.9	83.6	80.5	83	2	2.47
4/4/2023	ACL PLASTICS PLC	APLA.N0000	416	17	399.75	391.25	391.25	390	390	-9.75	-2.44
4/4/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	12865	10	6.6	6.3	6.6	6.3	6.6	0	0
4/4/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	27659	27	30.2	30.9	31.7	30.2	31.3	1.1	3.64
4/4/2023	AGSTAR PLC	AGST.N0000	162694	74	11.1	11.1	11.4	11	11.1	0	0
4/4/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	2651	19	62	61.4	62	59	59	-3	-4.84
4/4/2023	AITKEN SPENCE PLC	SPEN.N0000	115711	19	130	130	131	129	129	-1	-0.77
4/4/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	4086	15	66.9	67	67.8	67	67	0.1	0.15
4/4/2023	ALUMEX PLC	ALUM.N0000	156769	34	8.3	8.2	8.4	8.2	8.3	0	0
4/4/2023	AMANA BANK PLC	ABL.N0000	644887	52	2.5	2.5	2.6	2.5	2.6	0.1	4
4/4/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	31	4	31.5	31.7	33	31.7	31.5	0	0
4/4/2023	AMANA TAKAFUL PLC	ATL.N0000	523	3	12	11.9	12	11.9	12	0	0
4/4/2023	AMBEON CAPITAL PLC	TAP.N0000	66375	36	9.2	9.3	9.3	8.9	9	-0.2	-2.17
4/4/2023	AMBEON HOLDINGS PLC	GREG.N0000	328	4	35	35.5	35.5	35.5	35.5	0.5	1.43
4/4/2023	ASIA ASSET FINANCE PLC	AAF.N0000	127	5	8	7.8	7.8	7.8	7.8	-0.2	-2.5
4/4/2023	ASIA CAPITAL PLC	ACAP.N0000	300	1	4	4	4	4	4	0	0
4/4/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	43270	8	4	4	4.1	4	4.1	0.1	2.5
4/4/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	27682	18	44.5	43	44.5	42	42	-2.5	-5.62
4/4/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	20002	24	24.6	25.6	25.6	24	24.2	-0.4	-1.63
4/4/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	8996	30	12.5	12.8	12.8	12.1	12.5	0	0
4/4/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	12611	3	8	8	8	8	8	0	0
4/4/2023	B P P L HOLDINGS PLC	BPPL.N0000	65	2	20.6	20.4	20.5	20.4	20.6	0	0
4/4/2023	BAIRAHA FARMS PLC	BFL.N0000	5642	16	144.25	146.75	146.75	144	144	-0.25	-0.17
4/4/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	4659	50	67	65.6	67	63	63.3	-3.7	-5.52
4/4/2023	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	100	1	11.3	11.4	11.4	11.4	11.4	0.1	0.88
4/4/2023	BERUWALA RESORTS PLC	BERU.N0000	14556	10	1.3	1.4	1.4	1.3	1.4	0.1	7.69
4/4/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5900	20	64.9	63.1	63.1	63	63	-1.9	-2.93
4/4/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	175	2	42	40.1	40.1	39.3	39.8	-2.2	-5.24
4/4/2023	BROWN & COMPANY PLC	BRWN.N0000	7181	45	119	117	120	116	116.25	-2.75	-2.31
4/4/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	2535	14	12.1	12	12.3	12	12	-0.1	-0.83
4/4/2023	BROWNS INVESTMENTS PLC	BIL.N0000	2698873	353	6	6.1	6.1	5.9	6	0	0
4/4/2023	BUKIT DARAH PLC	BUKI.N0000	296	12	429	376	405	376	402	-27	-6.29
4/4/2023	C I C HOLDINGS PLC	CIC.N0000	3225	15	73	74	74	73	73.8	0.8	1.1
4/4/2023	C I C HOLDINGS PLC	CIC.X0000	79613	52	49.5	50.9	50.9	49	49.5	0	0
4/4/2023	C M HOLDINGS PLC	COLO.N0000	130	1	63.1	64	64	64	64	0.9	1.43
4/4/2023	C T HOLDINGS PLC	CTHR.N0000	364067	1	180	185	185	185	180	0	0
4/4/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	74100	6	27.1	24.2	24.3	24.2	24.2	-2.9	-10.7
4/4/2023	C. W. MACKIE PLC	CWM.N0000	9903	38	81.6	82	82	80	80.1	-1.5	-1.84
4/4/2023	CAPITAL ALLIANCE PLC	CALT.N0000	822914	244	32.1	32	34	32	33.7	1.6	4.98
4/4/2023	CARGILLS (CEYLON) PLC	CARG.N0000	407129	6	233	235	242.25	233	233	0	0
4/4/2023	CARSON CUMBERBATCH PLC	CARS.N0000	2545	6	255.5	260.25	260.25	260	260	4.5	1.76
4/4/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	7317	13	71.3	71.2	71.2	66.1	67	-4.3	-6.03
4/4/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	8984	27	82	81.9	85	81.9	82.3	0.3	0.37
4/4/2023	CEYLINCO INSURANCE PLC	CINS.X0000	264	28	1053.5	1049	1049	1000	1046	-7.5	-0.71
4/4/2023	CEYLINCO INSURANCE PLC	CINS.N0000	36	11	2166	2198	2208	2000	2166	0	0
4/4/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	14	3	1134	1200	1200	912	1134	0	0
4/4/2023	CEYLON COLD STORES PLC	CCS.N0000	77128	43	40	40	40	38.9	39	-1	-2.5
4/4/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	49954	15	86	85.5	85.5	84	85	-1	-1.16
4/4/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1608	8	67.5	65.6	65.6	62	62.1	-5.4	-8
4/4/2023	CEYLON HOSPITALS PLC	CHL.X0000	50	4	96	99	99	99	96	0	0
4/4/2023	CEYLON HOSPITALS PLC	CHL.N0000	185	13	132.25	129	130	125.25	128.5	-3.75	-2.84
4/4/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	60065	63	22.1	22.8	22.8	21.3	21.5	-0.6	-2.71
4/4/2023	CEYLON INVESTMENT PLC	CINV.N0000	114	2	33.3	34.3	34.9	34.3	34.8	1.5	4.5
4/4/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	39101	11	4.1	4	4.2	4	4.1	0	0
4/4/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	1895	43	693.5	699.5	699.5	680	689	-4.5	-0.65
4/4/2023	CHEMANEX PLC	CHMX.N0000	214	2	75	75	75	74	74.4	-0.6	-0.8
4/4/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	157496	265	92.2	92.9	92.9	90	90.1	-2.1	-2.28
4/4/2023	CHRISSWORLD PLC	CWL.N0000	2000	3	10.7	10.6	10.6	10.5	10.5	-0.2	-1.87
4/4/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	22	4	225	225	225	225	225	0	0
4/4/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	4074	11	79.8	79	79.8	74	75	-4.8	-6.02
4/4/2023	CITRUS LEISURE PLC	REEF.N0000	5299	10	6.4	6.5	6.5	6.5	6.5	0.1	1.56
4/4/2023	Co-operative Insurance Company PLC	COOP.N0000	118091	45	3.2	3.2	3.4	3.2	3.3	0.1	3.13
4/4/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	226533	62	64.9	64.9	64.9	58	58.7	-6.2	-9.55
4/4/2023	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	250	1	67.5	61.5	61.5	61.5	61.5	-6	-8.89
4/4/2023	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	100	1	117.5	117.5	117.5	117.5	117.5	0	0
4/4/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	3014	7	21.4	20.2	21.5	20.2	20.3	-1.1	-5.14
4/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5261	19	54.5	54.5	54.5	52.8	53.9	-0.6	-1.1
4/4/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	37557	66	61.1	62	62.9	60.4	62	0.9	1.47
4/4/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	360	8	25.1	24.7	25.5	24.7	25	-0.1	-0.4
4/4/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	105	3	100	99.8	99.8	95.2	95.2	-4.8	-4.8
4/4/2023	CONVENIENCE FOODS LANKA PLC	SOY.N0000	52	4	1208	1203	1220	1203	1208	0	0
4/4/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	13771	37	20	20	20.2	19.9	20	0	0
4/4/2023	DFCC BANK PLC	DFCC.N0000	1948	17	42.9	42.8	42.8	42.1	42.6	-0.3	-0.7
4/4/2023	DIALOG AXIATA PLC	DIAL.N0000	2230081	39	10.5	10.5	10.6	10.4	10.4	-0.1	-0.95
4/4/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	12	5	1020	1065.5	1065.5	1011	1020	0	0
4/4/2023	DIPPED PRODUCTS PLC	DIPD.N0000	83641	56	27.6	28	28	27.6	27.6	0	0
4/4/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	500424	108	19.1	19.1	19.2	18.9	19	-0.1	-0.52
4/4/2023	DOLPHIN HOTELS PLC	STAF.N0000	41461	31	33.3	33.5	33.8	33	33	-0.3	-0.9
4/4/2023	E - CHANNELLING PLC	ECL.N0000	94066	109	15.5	15.5	16.5	15	16	0.5	3.23
4/4/2023	E B CREASY & COMPANY PLC	EBCR.N0000	150	2	20	20	20	19.8	19.8	-0.2	-1
4/4/2023	E M L CONSULTANTS PLC	EML.N0000	331744	65	4.3	4.4	4.4	4.1	4.2	-0.1	-2.33
4/4/2023	EAST WEST PROPERTIES PLC	EAST.N0000	3920	7	8.7	8	8.5	8	8.1	-0.6	-6.9
4/4/2023	EASTERN MERCHANTS PLC	EMER.N0000	6014	12	9.3	9.2	9.4	9.2	9.2	-0.1	-1.08
4/4/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	277254	135	17.1	17.5	17.5	16.5	17	-0.1	-0.58
4/4/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	15674	10	76.5	77.9	77.9	76.7	77.4	0.9	1.18
4/4/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	19851	29	14.7	15	15	14.6	14.6	-0.1	-0.68
4/4/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	218098	482	147.25	149	149.25	143	144.25	-3	-2.04
4/4/2023	EXTERMINATORS PLC	EXT.N0000	16878	9	8.6	8.3	8.3	8.1	8.1	-0.5	-5.81
4/4/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	347874	202	32.4	32.4	34.4	32	33.7	1.3	4.01
4/4/2023	First Capital Treasuries PLC	FCT.N0000	380918	80	22.8	23	23.4	22.8	23.3	0.5	2.19
4/4/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	89081	40	14.4	14.6	14.6	14.1	14.3	-0.1	-0.69
4/4/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	802	7	17	17	17.9	17	17	0	0
4/4/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	1507	6	46.9	46	48	46	47	0.1	0.21
4/4/2023	HATTON NATIONAL BANK PLC	HNB.X0000	711	9	89.8	88.7	88.9	88	88	-1.8	-2
4/4/2023	HATTON NATIONAL BANK PLC	HNB.N0000	31103	50	126	126	126	124	124	-2	-1.59
4/4/2023	HATTON PLANTATIONS PLC	HPL.N0000	3700	3	18.8	19.1	19.1	18.9	18.9	0.1	0.53
4/4/2023	HAYCARB PLC	HAYC.N0000	93080	42	56.5	56.1	57	56.1	56.5	0	0
4/4/2023	HAYLEYS FABRIC PLC	MGT.N0000	120363	52	25.1	25.2	25.2	25	25	-0.1	-0.4
4/4/2023	HAYLEYS FIBRE PLC	HEXP.N0000	740	4	50.5	51.2	51.2	50.5	50.5	0	0
4/4/2023	HAYLEYS PLC	HAYL.N0000	78476	110	72.5	73.3	73.3	72	72.4	-0.1	-0.14
4/4/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	118085	97	8	8.1	8.2	7.9	7.9	-0.1	-1.25
4/4/2023	HEMAS HOLDINGS PLC	HHL.N0000	20925	20	63.7	63.8	65	63.2	64.6	0.9	1.41
4/4/2023	HNB ASSURANCE PLC	HASU.N0000	19048	33	47	48	48	46	46	-1	-2.13
4/4/2023	HNB FINANCE PLC	HNBF.N0000	2958	8	5.1	5.2	5.3	5	5.2	0.1	1.96
4/4/2023	HNB FINANCE PLC	HNBF.X0000	1141	6	5.1	5.4	5.4	5	5.4	0.3	5.88
4/4/2023	HORANA PLANTATIONS PLC	HOPL.N0000	551	3	51.7	52.9	52.9	52	52	0.3	0.58
4/4/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	1	1	32	32.4	32.4	32.4	32	0	0
4/4/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	246	11	29.4	29.4	29.4	27.6	28.9	-0.5	-1.7
4/4/2023	hSenid Business Solutions PLC	HBS.N0000	1969	12	14.9	15.3	15.3	14.9	15	0.1	0.67
4/4/2023	HUNAS HOLDINGS PLC	HUNA.N0000	793	12	29.4	29.9	30	28.1	28.3	-1.1	-3.74
4/4/2023	HVA FOODS PLC	HVA.N0000	20010	12	3.9	3.9	4	3.8	3.8	-0.1	-2.56
4/4/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	261204	25	0.3	0.4	0.4	0.3	0.3	0	0
4/4/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	1102	3	28.4	28	28.4	28	28	-0.4	-1.41
4/4/2023	JAT HOLDINGS PLC	JAT.N0000	37874	14	16	15.9	16.3	15.9	16	0	0
4/4/2023	JETWING SYMPHONY PLC	JETS.N0000	68694	23	7.1	7	7.1	7	7	-0.1	-1.41
4/4/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	307201	76	139	140	140	138.75	139.5	0.5	0.36
4/4/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	664087	89	18.6	18.8	19	18.4	18.5	-0.1	-0.54
4/4/2023	JOHN KEELLS PLC	JKL.N0000	347	3	65	65.1	65.2	65	65.2	0.2	0.31
4/4/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	276162	41	20.5	20.7	20.7	19.8	20	-0.5	-2.44
4/4/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	8800	9	8.3	8.7	8.7	8.3	8.3	0	0
4/4/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	19	3	160	172	172	159	160	0	0
4/4/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	152	7	130	130	132.75	129.75	130	0	0
4/4/2023	KELANI CABLES PLC	KCAB.N0000	4322	20	270.75	270	275	270	273.25	2.5	0.92
4/4/2023	KELANI TYRES PLC	TYRE.N0000	100	2	58.4	57.2	57.2	57	57.1	-1.3	-2.23
4/4/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	24417	41	70.5	70.6	71.4	70.3	70.8	0.3	0.43
4/4/2023	KELSEY DEVELOPMENTS PLC	KDL.N0000	600	4	21.3	22.6	22.6	22.6	22.6	1.3	6.1
4/4/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	316003	97	6	6.1	6.2	5.9	5.9	-0.1	-1.67
4/4/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	1	1	386.25	396.75	396.75	396.75	386.25	0	0
4/4/2023	L O L C HOLDINGS PLC	LOLC.N0000	10920	125	373	376	378.75	370	371.5	-1.5	-0.4
4/4/2023	L V L ENERGY FUND PLC	LVEF.N0000	1	1	7.6	7.3	7.3	7.3	7.6	0	0
4/4/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	19823	21	15.9	16	16.2	15.8	16	0.1	0.63
4/4/2023	LANKA ASHOK LEYLAND PLC	ASHO.N0000	124	6	788	728	728	699	701	-87	-11.04
4/4/2023	LANKA CERAMIC PLC	CERA.N0000	10	2	100	102	102	102	100	0	0
4/4/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	332612	33	2.4	2.5	2.6	2.4	2.4	0	0
4/4/2023	LANKA IOC PLC	LIOC.N0000	183532	274	171.25	172	172	166	167.5	-3.75	-2.19
4/4/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	1499	18	142.25	145	145	143	143	0.75	0.53
4/4/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	2171	11	12.8	13.8	13.8	12.6	12.7	-0.1	-0.78
4/4/2023	LANKA TILES PLC	TILE.N0000	50178	85	43.7	44	44.4	43.2	44.1	0.4	0.92
4/4/2023	LANKA WALLTILE PLC	LWL.N0000	93785	70	48.7	49	49.5	48.1	49	0.3	0.62
4/4/2023	LANKEM CEYLON PLC	LCEY.N0000	71	3	75.8	78.7	78.8	78.7	75.8	0	0
4/4/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	12231	25	25.2	25	25.9	24.5	25.1	-0.1	-0.4
4/4/2023	LAUGFS GAS PLC	LGL.N0000	5838	25	27.1	29	29	27	27.3	0.2	0.74
4/4/2023	LAUGFS GAS PLC	LGL.X0000	75617	38	18.7	17.2	19	17.2	17.8	-0.9	-4.81
4/4/2023	LAUGFS POWER PLC	LPL.X0000	551	2	6.8	6.8	6.8	6.5	6.5	-0.3	-4.41
4/4/2023	LAUGFS POWER PLC	LPL.N0000	500	8	8.4	8.8	8.8	8.3	8.4	0	0
4/4/2023	LAXAPANA BATTERIES PLC	LITE.N0000	154154	27	13.3	13.1	13.3	12.9	13.1	-0.2	-1.5
4/4/2023	LB FINANCE PLC	LFIN.N0000	19974	32	53.8	54	54.5	53.8	54.3	0.5	0.93
4/4/2023	LEE HEDGES PLC	SHAW.N0000	1	1	78	81	81	81	78	0	0
4/4/2023	LION BREWERY (CEYLON) PLC	LION.N0000	4	2	713.5	714	714	714	713.5	0	0
4/4/2023	LOLC FINANCE PLC	LOFC.N0000	1187846	323	6	6	6.1	5.9	5.9	-0.1	-1.67
4/4/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	112630	67	7.1	7.1	7.1	6.7	7	-0.1	-1.41
4/4/2023	LOTUS HYDRO POWER PLC	HPFL.N0000	500	2	7.7	7.8	7.8	7.8	7.8	0.1	1.3
4/4/2023	MACKWOODS ENERGY PLC	MEL.N0000	12301	5	2.2	2.2	2.3	2.1	2.1	-0.1	-4.55
4/4/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	1520	7	11.1	11.1	11.5	11	11	-0.1	-0.9
4/4/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	19	7	36.5	36.3	36.3	36.3	36.5	0	0
4/4/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	1	1	78	73.2	73.2	73.2	78	0	0
4/4/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1	1	49.9	44.1	44.1	44.1	49.9	0	0
4/4/2023	MARAWILA RESORTS PLC	MARA.N0000	105000	5	2.2	2.1	2.1	2.1	2.1	-0.1	-4.55
4/4/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	10071	6	35.1	35.1	35.1	35.1	35.1	0	0
4/4/2023	MELSTACORP PLC	MELS.N0000	852586	58	54.1	54.5	55	54	54.3	0.2	0.37
4/4/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	9	3	154.25	187.75	187.75	163.25	154.25	0	0
4/4/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	145	3	3.6	3.7	3.7	3.6	3.6	0	0
4/4/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	26353	14	3	3.1	3.2	3.1	3.1	0.1	3.33
4/4/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	68600	8	1.2	1.2	1.2	1.1	1.1	-0.1	-8.33
4/4/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	1683	5	9	9	9	8.7	8.8	-0.2	-2.22
4/4/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	1600	14	365.5	366	366	361	361	-4.5	-1.23
4/4/2023	NATION LANKA FINANCE PLC	CSF.N0000	40503	6	0.5	0.5	0.5	0.4	0.4	-0.1	-20
4/4/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	518307	46	44.3	44	44.8	43.7	43.8	-0.5	-1.13
4/4/2023	NATIONS TRUST BANK PLC	NTB.N0000	19621	32	63.3	60.9	61.1	60.9	61	-2.3	-3.63
4/4/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	13188	15	5.6	5.7	5.8	5.6	5.8	0.2	3.57
4/4/2023	NESTLE LANKA PLC	NEST.N0000	38	8	1062	1069.25	1069.5	1061.5	1062	0	0
4/4/2023	ODEL PLC	ODEL.N0000	380	3	16.1	16.1	16.1	16.1	16.1	0	0
4/4/2023	ORIENT FINANCE PLC	BFN.N0000	214611	49	8.8	8.9	8.9	8.5	8.5	-0.3	-3.41
4/4/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	15071	21	15.5	15.4	15.6	15.3	15.4	-0.1	-0.65
4/4/2023	PALM GARDEN HOTELS PLC	PALM.N0000	8500	5	55	56	56	55	55	0	0
4/4/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	58869	28	11.5	11.6	12.1	11.6	11.9	0.4	3.48
4/4/2023	PANASIAN POWER PLC	PAP.N0000	1250	1	3.4	3.4	3.4	3.4	3.4	0	0
4/4/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	187	3	34.3	34.4	34.4	31	31	-3.3	-9.62
4/4/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	1396	14	21.7	21.6	21.6	21.3	21.4	-0.3	-1.38
4/4/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	232940	94	7.7	7.7	7.9	7.3	7.5	-0.2	-2.6
4/4/2023	PGP GLASS CEYLON PLC	GLAS.N0000	108509	36	19	18.9	19.1	18.7	19	0	0
4/4/2023	PMF FINANCE PLC	PMB.N0000	3774	7	4.9	4.9	5	4.8	4.9	0	0
4/4/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	132802	51	8	8	8	7.7	7.8	-0.2	-2.5
4/4/2023	PRINTCARE PLC	CARE.N0000	8280	12	49.6	49.5	49.5	49.4	49.5	-0.1	-0.2
4/4/2023	R I L PROPERTY PLC	RIL.N0000	221076	55	5.5	5.6	5.6	5.4	5.4	-0.1	-1.82
4/4/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	93500	16	6.8	6.7	6.9	6.6	6.8	0	0
4/4/2023	REGNIS (LANKA) PLC	REG.N0000	5	1	44	44.4	44.4	44.4	44	0	0
4/4/2023	RENUKA AGRI FOODS PLC	RAL.N0000	171518	26	5.2	5.2	5.4	5.2	5.2	0	0
4/4/2023	RENUKA FOODS PLC	COCO.X0000	3503	10	16.7	16.7	17	16.7	17	0.3	1.8
4/4/2023	RENUKA FOODS PLC	COCO.N0000	1101	7	21.5	23	23	21.9	22	0.5	2.33
4/4/2023	RENUKA HOLDINGS PLC	RHL.N0000	20000	5	13	13.3	13.4	13.3	13.4	0.4	3.08
4/4/2023	RENUKA HOLDINGS PLC	RHL.X0000	45	1	11.3	11.4	11.4	11.4	11.3	0	0
4/4/2023	RESUS ENERGY PLC	HPWR.N0000	9650	13	13.3	13.3	13.3	13.1	13.1	-0.2	-1.5
4/4/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	386280	107	20.4	21	21	20	20	-0.4	-1.96
4/4/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	118	8	555.75	565	565	555	563.25	7.5	1.35
4/4/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	387887	206	27.9	28	28.5	27.8	28.2	0.3	1.08
4/4/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	7113	2	26.5	27	27	27	27	0.5	1.89
4/4/2023	SAMPATH BANK PLC	SAMP.N0000	263214	308	51	50.6	50.9	49.2	50	-1	-1.96
4/4/2023	SAMSON INTERNATIONAL PLC	SIL.N0000	47	4	240	250	253.25	240	240	0	0
4/4/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	2292	9	25.1	25.7	25.7	25	25.4	0.3	1.2
4/4/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	900	2	11.1	11	11	11	11	-0.1	-0.9
4/4/2023	SELINSING PLC	SELI.N0000	1	1	696.25	601.25	601.25	601.25	696.25	0	0
4/4/2023	SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	11	4	300.5	349.5	349.5	349.5	300.5	0	0
4/4/2023	SERENDIB HOTELS PLC	SHOT.N0000	6500	17	9.8	9.8	9.8	9.5	9.5	-0.3	-3.06
4/4/2023	SERENDIB HOTELS PLC	SHOT.X0000	254985	32	6.7	6.7	6.8	6.5	6.8	0.1	1.49
4/4/2023	SERENDIB LAND PLC	SLND.N0000	42	7	1319.5	1202.75	1250	1200	1319.5	0	0
4/4/2023	SEYLAN BANK PLC	SEYB.N0000	48539	40	32.9	32.1	32.8	30.5	32.3	-0.6	-1.82
4/4/2023	SEYLAN BANK PLC	SEYB.X0000	18108	11	22.6	22.6	22.6	22	22	-0.6	-2.65
4/4/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	15586	44	12.3	12.3	12.4	12	12.1	-0.2	-1.63
4/4/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	45932	36	6.8	7.1	7.1	6.7	6.8	0	0
4/4/2023	SIERRA CABLES PLC	SIRA.N0000	63997	25	12	12	12.3	12	12.1	0.1	0.83
4/4/2023	SINGER (SRI LANKA) PLC	SINS.N0000	16282	20	14.9	14.6	15.1	14.6	14.9	0	0
4/4/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	80575	21	11.3	11.4	11.4	11.2	11.2	-0.1	-0.88
4/4/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	120	9	33.1	32.7	36.4	32.7	35.7	2.6	7.85
4/4/2023	SINGHE HOSPITALS PLC	SINH.N0000	110598	21	2.5	2.6	2.6	2.5	2.5	0	0
4/4/2023	SMB FINANCE PLC	SEMB.X0000	1099091	12	0.3	0.3	0.4	0.3	0.3	0	0
4/4/2023	SMB FINANCE PLC	SEMB.N0000	82593	9	0.7	0.8	0.8	0.7	0.7	0	0
4/4/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	355162	145	11.3	11.4	11.4	10.9	10.9	-0.4	-3.54
4/4/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	1150	5	8.6	8.5	8.5	8.4	8.4	-0.2	-2.33
4/4/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	58166	110	84.8	84.5	87.5	83.5	84.2	-0.6	-0.71
4/4/2023	SRI LANKA TELECOM PLC	SLTL.N0000	303489	610	90.9	90.6	92.8	89.6	91.5	0.6	0.66
4/4/2023	STANDARD CAPITAL PLC	SING.N0000	1029	50	42.2	47	49	42	43.2	1	2.37
4/4/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	96653	57	44.9	44.8	44.8	44	44.2	-0.7	-1.56
4/4/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	220960	117	14	14	14.1	13.8	13.9	-0.1	-0.71
4/4/2023	TAL LANKA HOTELS PLC	TAJ.N0000	5	1	15	15.7	15.7	15.7	15	0	0
4/4/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	16934	19	82	82.5	83.8	82	82.3	0.3	0.37
4/4/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	48	1	54.3	54.3	54.3	54.3	54.3	0	0
4/4/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	128	5	44.2	46.2	46.2	45.5	45.5	1.3	2.94
4/4/2023	TEEJAY LANKA PLC	TJL.N0000	45120	23	32.1	32.4	32.4	32.1	32.4	0.3	0.93
4/4/2023	TESS AGRO PLC	TESS.N0000	37727	33	1	1.1	1.1	1	1.1	0.1	10
4/4/2023	TESS AGRO PLC	TESS.X0000	120	2	0.8	0.9	0.9	0.9	0.9	0.1	12.5
4/4/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	1030	9	29.5	27.8	29.3	27.6	27.8	-1.7	-5.76
4/4/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	16301	21	25.5	25.5	26	25.5	25.5	0	0
4/4/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	1509	8	22.4	22.3	22.4	22	22.3	-0.1	-0.45
4/4/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	25	1	7.5	7.9	7.9	7.9	7.5	0	0
4/4/2023	THE KINGSBURY PLC	SERV.N0000	19195	7	9.7	9.8	9.8	9.5	9.5	-0.2	-2.06
4/4/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	9916	19	112.25	112	113.5	112	112.5	0.25	0.22
4/4/2023	THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	22	3	1490	1399.75	1400	1399.75	1490	0	0
4/4/2023	THREE ACRE FARMS PLC	TAFL.N0000	2171	4	131.25	135	138	131	131	-0.25	-0.19
4/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	148142	135	46	45	46.1	45	46	0	0
4/4/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	158821	51	50.1	50.5	51	50	50.1	0	0
4/4/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	224	6	78.6	80.4	80.4	78	78.3	-0.3	-0.38
4/4/2023	UNION ASSURANCE PLC	UAL.N0000	551	7	32.7	32.9	33	32.6	32.8	0.1	0.31
4/4/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	227478	49	8.7	8.9	8.9	7.9	8	-0.7	-8.05
4/4/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	30	1	698.75	670	670	670	698.75	0	0
4/4/2023	UNISYST ENGINEERING PLC	ALUF.N0000	29517	9	5.4	5.8	5.8	5.6	5.7	0.3	5.56
4/4/2023	UNITED MOTORS LANKA PLC	UML.N0000	20	2	59.9	59.9	59.9	59.9	59.9	0	0
4/4/2023	VALLIBEL FINANCE PLC	VFIN.N0000	318706	25	33.1	32.6	33.3	32.6	33	-0.1	-0.3
4/4/2023	VALLIBEL ONE PLC	VONE.N0000	69612	85	35.9	37	37	35.5	35.5	-0.4	-1.11
4/4/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	43790	36	6.7	6.8	6.8	6.6	6.6	-0.1	-1.49
4/4/2023	VIDULLANKA PLC	VLL.X0000	2200	5	4.6	4.5	4.5	4.3	4.4	-0.2	-4.35
4/4/2023	VIDULLANKA PLC	VLL.N0000	42045	33	5.9	5.8	6	5.7	5.9	0	0
4/4/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	186468	14	2.7	2.8	2.9	2.8	2.9	0.2	7.41
4/4/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	5153	40	74.8	75	75	73.1	73.9	-0.9	-1.2
4/4/2023	WINDFORCE PLC	WIND.N0000	236379	23	16.5	16.6	16.6	16.5	16.5	0	0

Colombo stock exchange daily share trading statistics Summary-4th of April-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-4th of April-2023

Colombo Stock Exchange-Daily Market Summary 06.04.2023

Colombo Stock Exchange-Daily Market Summary 04.04.2023

admin

Leave a Reply Cancel reply