Colombo stock exchange daily share trading statistics Summary-6th of February-2023

MARKET STATISTICS AS OF FEB 6, 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 (%)
2/6/2023	ABANS ELECTRICALS PLC	ABAN.N0000	16	2	160.25	162	162	161.5	160.25	0	0
2/6/2023	ABANS FINANCE PLC	AFSL.N0000	5	1	21.8	22.6	22.6	22.6	21.8	0	0
2/6/2023	ACCESS ENGINEERING PLC	AEL.N0000	927280	198	12	12	12.3	12	12	0	0
2/6/2023	ACL CABLES PLC	ACL.N0000	82364	155	73.9	75	75	72.8	73.1	-0.8	-1.08
2/6/2023	ACL PLASTICS PLC	APLA.N0000	168	7	390.25	385	398	380	395.25	5	1.28
2/6/2023	ACME PRINTING & PACKAGING PLC	ACME.N0000	43065	18	7.4	7.4	7.5	7.2	7.2	-0.2	-2.7
2/6/2023	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	61359	52	34.8	34.8	35	34.3	34.4	-0.4	-1.15
2/6/2023	AGSTAR PLC	AGST.N0000	1629235	46	15.4	15.5	15.6	15.2	15.3	-0.1	-0.65
2/6/2023	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	40124	27	58.3	58	58.1	57	57.4	-0.9	-1.54
2/6/2023	AITKEN SPENCE PLC	SPEN.N0000	794793	250	150	149.75	150	147.25	150	0	0
2/6/2023	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	17910	19	59	59.8	59.8	57.8	58.2	-0.8	-1.36
2/6/2023	ALUMEX PLC	ALUM.N0000	84783	55	6.8	6.9	7	6.7	6.8	0	0
2/6/2023	AMANA BANK PLC	ABL.N0000	1605296	108	3.1	3.1	3.1	2.9	3	-0.1	-3.23
2/6/2023	AMANA TAKAFUL LIFE PLC	ATLL.N0000	26	3	35.9	31	35	31	35.9	0	0
2/6/2023	AMBEON CAPITAL PLC	TAP.N0000	92312	60	10.8	10.9	10.9	10.5	10.6	-0.2	-1.85
2/6/2023	ARPICO INSURANCE PLC	AINS.N0000	20004	2	20.7	20.8	20.8	20.6	20.6	-0.1	-0.48
2/6/2023	ASIA ASSET FINANCE PLC	AAF.N0000	8	2	8	8.2	8.2	8.2	8	0	0
2/6/2023	ASIA CAPITAL PLC	ACAP.N0000	1595	4	4.2	4.1	4.2	4	4	-0.2	-4.76
2/6/2023	ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	73301	21	4.5	4.5	4.6	4.4	4.5	0	0
2/6/2023	ASIAN HOTELS AND PROPERTIES PLC	AHPL.N0000	1271	3	38.5	38.9	38.9	38.9	38.9	0.4	1.04
2/6/2023	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	15405	38	25.7	25	26	25	25	-0.7	-2.72
2/6/2023	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	560	3	12.6	12.8	13	12.8	12.9	0.3	2.38
2/6/2023	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	95960	16	7.7	7.5	7.7	7.4	7.5	-0.2	-2.6
2/6/2023	B P P L HOLDINGS PLC	BPPL.N0000	81	2	23	23.4	23.4	23.4	23	0	0
2/6/2023	BAIRAHA FARMS PLC	BFL.N0000	2624	30	147.25	147.25	148	147	147.25	0	0
2/6/2023	BALANGODA PLANTATIONS PLC	BALA.N0000	10359	54	80.3	81.4	81.4	77.6	77.9	-2.4	-2.99
2/6/2023	BERUWALA RESORTS PLC	BERU.N0000	30533	7	1.3	1.4	1.4	1.3	1.3	0	0
2/6/2023	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	15582	33	58.7	59	59.5	58	58.1	-0.6	-1.02
2/6/2023	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	1187	32	53.7	52	54	51	53.3	-0.4	-0.74
2/6/2023	BROWN & COMPANY PLC	BRWN.N0000	26393	112	117	119.25	119.5	112	113.25	-3.75	-3.21
2/6/2023	BROWNS BEACH HOTELS PLC	BBH.N0000	8070	9	11.5	11.7	11.7	11.4	11.4	-0.1	-0.87
2/6/2023	BROWNS INVESTMENTS PLC	BIL.N0000	11054017	1207	6.4	6.5	6.5	6.2	6.2	-0.2	-3.13
2/6/2023	BUKIT DARAH PLC	BUKI.N0000	210	11	326.5	330.75	330.75	310	311.25	-15.25	-4.67
2/6/2023	C I C HOLDINGS PLC	CIC.N0000	424566	46	78	79.5	79.5	77.5	78	0	0
2/6/2023	C I C HOLDINGS PLC	CIC.X0000	116626	36	54.9	54.5	55	52.8	54	-0.9	-1.64
2/6/2023	C M HOLDINGS PLC	COLO.N0000	3881	12	70	68.7	72.9	68.7	70	0	0
2/6/2023	C T LAND DEVELOPMENT PLC	CTLD.N0000	4001	2	24.1	24	24	24	24	-0.1	-0.41
2/6/2023	C. W. MACKIE PLC	CWM.N0000	129	9	80.9	80	81.5	79	80.5	-0.4	-0.49
2/6/2023	CAPITAL ALLIANCE PLC	CALT.N0000	1550718	413	31.5	30.7	30.7	29	29.1	-2.4	-7.62
2/6/2023	CARGILLS (CEYLON) PLC	CARG.N0000	20	5	229.75	229	229	227	229.75	0	0
2/6/2023	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	9	6	49.9	50.9	50.9	50.7	49.9	0	0
2/6/2023	CARSON CUMBERBATCH PLC	CARS.N0000	11	2	280	273	276.5	273	280	0	0
2/6/2023	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	57702	61	68.1	68	72	68	70	1.9	2.79
2/6/2023	CENTRAL INDUSTRIES PLC	CIND.N0000	50262	116	73.9	72.8	74.5	71	72.4	-1.5	-2.03
2/6/2023	CEYLINCO INSURANCE PLC	CINS.N0000	2	1	2060	2179.5	2179.5	2179.5	2060	0	0
2/6/2023	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	5	2	900	1000	1000	1000	900	0	0
2/6/2023	CEYLON COLD STORES PLC	CCS.N0000	36175	41	35.5	35.6	37.4	35.1	36.5	1	2.82
2/6/2023	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	791	8	78	78	78	76.7	77.3	-0.7	-0.9
2/6/2023	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	501	2	70.3	66.5	66.7	66.5	66.5	-3.8	-5.41
2/6/2023	CEYLON HOSPITALS PLC	CHL.N0000	214	10	134.75	142	142	131.25	136	1.25	0.93
2/6/2023	CEYLON HOSPITALS PLC	CHL.X0000	3	3	109.5	114.75	114.75	114.75	109.5	0	0
2/6/2023	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	6617	8	16.3	16.4	17	16.3	16.3	0	0
2/6/2023	CEYLON INVESTMENT PLC	CINV.N0000	12237	19	35	35.2	35.7	33.9	33.9	-1.1	-3.14
2/6/2023	CEYLON TEA BROKERS PLC	CTBL.N0000	1273	9	4.3	4.4	4.4	4.2	4.2	-0.1	-2.33
2/6/2023	CEYLON TOBACCO COMPANY PLC	CTC.N0000	6168	33	666	667.5	669.75	650.5	653.5	-12.5	-1.88
2/6/2023	CHEMANEX PLC	CHMX.N0000	35784	30	79.9	81.8	82.9	79.9	80.4	0.5	0.63
2/6/2023	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	314819	113	105.25	105	108	105	107	1.75	1.66
2/6/2023	CHRISSWORLD PLC	CWL.N0000	8280	17	13.3	13.5	13.5	12	12.1	-1.2	-9.02
2/6/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2172	7	62	62	62	61.7	61.8	-0.2	-0.32
2/6/2023	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10	2	190.75	182.25	182.25	182.25	190.75	0	0
2/6/2023	CITRUS LEISURE PLC	REEF.N0000	61137	14	6.6	6.5	6.6	6.2	6.2	-0.4	-6.06
2/6/2023	Co-operative Insurance Company PLC	COOP.N0000	307763	62	3.5	3.6	3.6	3.4	3.4	-0.1	-2.86
2/6/2023	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	3037	183	1090.5	1150	1214	1145	1207	116.5	10.68
2/6/2023	COLOMBO DOCKYARD PLC	DOCK.N0000	140	3	57.1	55.5	59.3	55.5	56.9	-0.2	-0.35
2/6/2023	COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	41697	20	19	19	20	19	19.4	0.4	2.11
2/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	102916	188	64.5	64.9	65	60	61.9	-2.6	-4.03
2/6/2023	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	32149	68	51.8	51.5	51.5	48.2	49.7	-2.1	-4.05
2/6/2023	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	15730	28	27.1	26.1	27.1	25.5	26.8	-0.3	-1.11
2/6/2023	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	48	4	103	99	101	99	103	0	0
2/6/2023	DANKOTUWA PORCELAIN PLC	DPL.N0000	284246	97	24.9	25	25.4	24.5	25	0.1	0.4
2/6/2023	DFCC BANK PLC	DFCC.N0000	32320	43	40.8	41	41.1	37.5	39.7	-1.1	-2.7
2/6/2023	DIALOG AXIATA PLC	DIAL.N0000	6976263	151	10	10	10	9.7	10	0	0
2/6/2023	DIALOG FINANCE PLC	CALF.N0000	131	2	70.5	73.2	73.2	71	71	0.5	0.71
2/6/2023	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	321	21	538	540	540	536	537	-1	-0.19
2/6/2023	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	6	1	1089.25	1080	1080	1080	1089.25	0	0
2/6/2023	DIPPED PRODUCTS PLC	DIPD.N0000	347934	193	28.1	28	29.3	28	29	0.9	3.2
2/6/2023	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	428709	79	14.8	14.6	14.9	14.6	14.8	0	0
2/6/2023	DOLPHIN HOTELS PLC	STAF.N0000	2	1	32.3	31.6	31.6	31.6	32.3	0	0
2/6/2023	E - CHANNELLING PLC	ECL.N0000	172177	132	12.4	12.5	13.8	12.5	13.5	1.1	8.87
2/6/2023	E B CREASY & COMPANY PLC	EBCR.N0000	57650	54	20	19.7	23.5	19.7	23.1	3.1	15.5
2/6/2023	E M L CONSULTANTS PLC	EML.N0000	73106	28	4.1	4.2	4.2	4	4	-0.1	-2.44
2/6/2023	EAST WEST PROPERTIES PLC	EAST.N0000	94403	22	8.4	8.4	8.5	8.1	8.4	0	0
2/6/2023	EASTERN MERCHANTS PLC	EMER.N0000	28170	27	10	10.2	10.2	9.9	10	0	0
2/6/2023	EDEN HOTEL LANKA PLC	EDEN.N0000	62033	32	16.1	16.5	16.8	16.1	16.1	0	0
2/6/2023	ELPITIYA PLANTATIONS PLC	ELPL.N0000	19660	70	83.9	83.7	84.7	82	83.9	0	0
2/6/2023	EQUITY TWO PLC	ETWO.N0000	66	2	41	43	43	40.3	41	0	0
2/6/2023	Ex-pack Corrugated Cartons PLC	PACK.N0000	4521475	556	16.3	16.4	16.9	16.4	16.7	0.4	2.45
2/6/2023	EXPOLANKA HOLDINGS PLC	EXPO.N0000	2387761	725	192	191.5	195.5	191	194	2	1.04
2/6/2023	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	683013	306	37.3	37	37	35.1	35.6	-1.7	-4.56
2/6/2023	First Capital Treasuries PLC	FCT.N0000	224841	120	24.2	24	24	23.4	23.6	-0.6	-2.48
2/6/2023	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	41786	41	12.6	12.6	12.7	12.3	12.5	-0.1	-0.79
2/6/2023	GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	46345	24	18.2	18.4	18.5	17.5	18.4	0.2	1.1
2/6/2023	GOOD HOPE PLC	GOOD.N0000	18	3	1246.25	1150.75	1150.75	1150.5	1246.25	0	0
2/6/2023	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	101	9	51	51.5	51.5	51.5	51.5	0.5	0.98
2/6/2023	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	4000	4000	4000	4000	4000	0	0
2/6/2023	HATTON NATIONAL BANK PLC	HNB.N0000	66870	124	94.1	94.8	94.8	92.4	93	-1.1	-1.17
2/6/2023	HATTON NATIONAL BANK PLC	HNB.X0000	5563	32	83.2	82	82	78	78.1	-5.1	-6.13
2/6/2023	HATTON PLANTATIONS PLC	HPL.N0000	18	7	25.1	24.6	25.5	24.5	25.1	0	0
2/6/2023	HAYCARB PLC	HAYC.N0000	18371	39	55.5	55.4	56.8	55	55.4	-0.1	-0.18
2/6/2023	HAYLEYS FABRIC PLC	MGT.N0000	725681	502	26.2	27.2	27.9	27	27.3	1.1	4.2
2/6/2023	HAYLEYS FIBRE PLC	HEXP.N0000	2360	39	57.1	57.1	57.1	54.5	55.4	-1.7	-2.98
2/6/2023	HAYLEYS LEISURE PLC	CONN.N0000	4740	20	20.4	22.2	22.3	20.2	20.3	-0.1	-0.49
2/6/2023	HAYLEYS PLC	HAYL.N0000	216308	384	71.9	72	72.9	70.2	71.2	-0.7	-0.97
2/6/2023	HELA APPAREL HOLDINGS PLC	HELA.N0000	2437408	429	9.1	9.5	9.8	9	9.5	0.4	4.4
2/6/2023	HEMAS HOLDINGS PLC	HHL.N0000	118646	80	58.8	60	60.9	58	60	1.2	2.04
2/6/2023	HIKKADUWA BEACH RESORT PLC	CITH.N0000	2438	10	5	5	5	4.8	4.9	-0.1	-2
2/6/2023	HNB ASSURANCE PLC	HASU.N0000	78924	21	50.5	50.6	50.6	48.7	50	-0.5	-0.99
2/6/2023	HNB FINANCE PLC	HNBF.N0000	23983	38	5.1	5.1	5.2	4.9	5	-0.1	-1.96
2/6/2023	HNB FINANCE PLC	HNBF.X0000	100	1	4.6	4.6	4.6	4.6	4.6	0	0
2/6/2023	HORANA PLANTATIONS PLC	HOPL.N0000	1307	17	62.6	62.6	62.6	62	62	-0.6	-0.96
2/6/2023	HOTEL SIGIRIYA PLC	HSIG.N0000	3727	20	31.5	32	32	31	31.5	0	0
2/6/2023	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	666	7	27.7	28.6	28.8	27	28.6	0.9	3.25
2/6/2023	hSenid Business Solutions PLC	HBS.N0000	17511	30	16.8	16.9	17.1	16.7	17	0.2	1.19
2/6/2023	HUNAS HOLDINGS PLC	HUNA.N0000	33232	22	24	23.9	24.4	23.8	24	0	0
2/6/2023	HVA FOODS PLC	HVA.N0000	1220	5	4.2	4.3	4.3	4.1	4.1	-0.1	-2.38
2/6/2023	INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	67393	16	0.3	0.3	0.4	0.3	0.3	0	0
2/6/2023	JANASHAKTHI INSURANCE PLC	JINS.N0000	39907	36	32.3	31.9	32.9	31.6	31.9	-0.4	-1.24
2/6/2023	JAT HOLDINGS PLC	JAT.N0000	130522	133	13.1	13.2	13.6	13.2	13.4	0.3	2.29
2/6/2023	JETWING SYMPHONY PLC	JETS.N0000	1338207	37	7	7	7.1	7	7	0	0
2/6/2023	JOHN KEELLS HOLDINGS PLC	JKH.N0000	3111385	213	144.75	145	146	144.75	145.5	0.75	0.52
2/6/2023	JOHN KEELLS HOTELS PLC	KHL.N0000	531317	62	17.5	17.5	17.9	17.5	17.8	0.3	1.71
2/6/2023	JOHN KEELLS PLC	JKL.N0000	6	2	65	65.1	66	65.1	65	0	0
2/6/2023	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	67814	25	23.8	24	24.1	23.8	23.9	0.1	0.42
2/6/2023	KAPRUKA HOLDINGS PLC	KPHL.N0000	2626	4	8.8	8.8	8.9	8.8	8.9	0.1	1.14
2/6/2023	KEELLS FOOD PRODUCTS PLC	KFP.N0000	8	2	157.5	158	158	158	157.5	0	0
2/6/2023	KEGALLE PLANTATIONS PLC	KGAL.N0000	7870	16	136.5	137	137	133	136.75	0.25	0.18
2/6/2023	KELANI CABLES PLC	KCAB.N0000	6653	52	260.5	265.5	265.5	251	251.5	-9	-3.45
2/6/2023	KELANI TYRES PLC	TYRE.N0000	4159	13	57.8	59.7	59.7	57.6	59.7	1.9	3.29
2/6/2023	KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	9732	38	78.3	78.2	80.5	78.2	78.9	0.6	0.77
2/6/2023	KOTAGALA PLANTATIONS PLC	KOTA.N0000	278660	64	7.7	7.7	7.8	7.5	7.5	-0.2	-2.6
2/6/2023	KOTMALE HOLDINGS PLC	LAMB.N0000	31	2	386.25	380	380	380	386.25	0	0
2/6/2023	L O L C HOLDINGS PLC	LOLC.N0000	41916	338	415.5	418	418	395	400.5	-15	-3.61
2/6/2023	L V L ENERGY FUND PLC	LVEF.N0000	35341	16	5.8	5.8	5.8	5.7	5.8	0	0
2/6/2023	LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	3397	14	15.8	15.8	15.9	15.4	15.5	-0.3	-1.9
2/6/2023	LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	52088	16	2.5	2.5	2.5	2.4	2.4	-0.1	-4
2/6/2023	LANKA IOC PLC	LIOC.N0000	434145	363	199	199	202.75	199	199.75	0.75	0.38
2/6/2023	LANKA MILK FOODS (CWE) PLC	LMF.N0000	6580	24	140	139	140	135	135.25	-4.75	-3.39
2/6/2023	LANKA REALTY INVESTMENTS PLC	ASCO.N0000	122738	42	12.1	12.1	12.2	11.8	12	-0.1	-0.83
2/6/2023	LANKA TILES PLC	TILE.N0000	21398	38	44.5	44	45	43.9	44	-0.5	-1.12
2/6/2023	LANKA WALLTILE PLC	LWL.N0000	81626	85	49.3	49.7	49.8	48.6	49.1	-0.2	-0.41
2/6/2023	LANKEM CEYLON PLC	LCEY.N0000	5988	35	96.6	92.1	98	91	93.5	-3.1	-3.21
2/6/2023	LANKEM DEVELOPMENTS PLC	LDEV.N0000	13460	18	32.9	32.6	33.6	32.1	32.8	-0.1	-0.3
2/6/2023	LAUGFS GAS PLC	LGL.N0000	28910	31	19.9	19	22	18.7	21.2	1.3	6.53
2/6/2023	LAUGFS GAS PLC	LGL.X0000	73721	26	12.1	12.4	12.5	11.8	12.3	0.2	1.65
2/6/2023	LAUGFS POWER PLC	LPL.N0000	2000	8	8.5	8.5	8.6	8.5	8.5	0	0
2/6/2023	LAUGFS POWER PLC	LPL.X0000	4973	3	6.9	7	7	7	7	0.1	1.45
2/6/2023	LAXAPANA BATTERIES PLC	LITE.N0000	111933	50	13.4	13.4	13.4	13	13	-0.4	-2.99
2/6/2023	LB FINANCE PLC	LFIN.N0000	234197	82	46.8	46.5	47.3	45.2	47	0.2	0.43
2/6/2023	LEE HEDGES PLC	SHAW.N0000	1	1	93	89.8	89.8	89.8	93	0	0
2/6/2023	LION BREWERY (CEYLON) PLC	LION.N0000	15	3	599.5	599.5	599.5	562.5	599.5	0	0
2/6/2023	LOLC FINANCE PLC	LOFC.N0000	8101928	1170	6.5	6.5	6.5	6	6.1	-0.4	-6.15
2/6/2023	LOLC GENERAL INSURANCE PLC	LGIL.N0000	151439	42	7	7	7	6.8	6.8	-0.2	-2.86
2/6/2023	LUMINEX PLC	LUMX.N0000	500	1	7.4	7.5	7.5	7.5	7.5	0.1	1.35
2/6/2023	MACKWOODS ENERGY PLC	MEL.N0000	31466	10	2.3	2.3	2.4	2.3	2.4	0.1	4.35
2/6/2023	MADULSIMA PLANTATIONS PLC	MADU.N0000	12094	12	11.5	11.3	11.3	10.8	11	-0.5	-4.35
2/6/2023	MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	1	1	36.2	36.5	36.5	36.5	36.2	0	0
2/6/2023	MAHAWELI REACH HOTELS PLC	MRH.N0000	2322	5	12.1	12.1	12.1	12.1	12.1	0	0
2/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.X0000	1	1	51	51	51	51	51	0	0
2/6/2023	MALWATTE VALLEY PLANTATION PLC	MAL.N0000	16	3	81	81	81	76.2	81	0	0
2/6/2023	MARAWILA RESORTS PLC	MARA.N0000	117191	18	2.3	2.3	2.3	2.1	2.1	-0.2	-8.7
2/6/2023	MASKELIYA PLANTATIONS PLC	MASK.N0000	14825	47	46.7	47	47	45.1	46.6	-0.1	-0.21
2/6/2023	MELSTACORP PLC	MELS.N0000	1067403	313	54	53.5	55	53.2	54.8	0.8	1.48
2/6/2023	MERCANTILE SHIPPING COMPANY PLC	MSL.N0000	2	1	229.25	205	205	205	229.25	0	0
2/6/2023	MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	27838	7	3.6	3.7	3.7	3.5	3.6	0	0
2/6/2023	MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	86786	17	3.2	3.4	3.4	3.2	3.3	0.1	3.13
2/6/2023	MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	51133	12	1.1	1.1	1.2	1.1	1.1	0	0
2/6/2023	MYLAND DEVELOPMENTS PLC	MDL.N0000	4598	8	9.2	9.8	9.8	9	9	-0.2	-2.17
2/6/2023	NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	2559	41	360.25	360	364.75	325	352.75	-7.5	-2.08
2/6/2023	NATION LANKA FINANCE PLC	CSF.N0000	68701	7	0.5	0.6	0.6	0.5	0.5	0	0
2/6/2023	NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	74435	88	41.2	41	41	39.1	39.5	-1.7	-4.13
2/6/2023	NATIONS TRUST BANK PLC	NTB.N0000	72235	50	55.2	56.4	56.4	54	54.5	-0.7	-1.27
2/6/2023	NAWALOKA HOSPITALS PLC	NHL.N0000	12261	10	6.4	6.4	6.5	6.3	6.4	0	0
2/6/2023	NESTLE LANKA PLC	NEST.N0000	26	6	930	950	960	950	930	0	0
2/6/2023	ODEL PLC	ODEL.N0000	981	6	16.3	16.9	16.9	16.3	16.7	0.4	2.45
2/6/2023	ON'ALLY HOLDINGS PLC	ONAL.N0000	1	1	29	29	29	29	29	0	0
2/6/2023	ORIENT FINANCE PLC	BFN.N0000	7200	11	7.9	7.9	7.9	7.2	7.3	-0.6	-7.59
2/6/2023	OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	23092	20	14.9	15	15.1	14.8	14.9	0	0
2/6/2023	PALM GARDEN HOTELS PLC	PALM.N0000	200	4	53	53.1	53.1	53	53	0	0
2/6/2023	PAN ASIA BANKING CORPORATION PLC	PABC.N0000	216027	133	12.1	12	12	11	11.4	-0.7	-5.79
2/6/2023	PANASIAN POWER PLC	PAP.N0000	152308	31	3.4	3.6	3.6	3.4	3.4	0	0
2/6/2023	PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	156	5	29.6	26.4	29.9	26.4	29.9	0.3	1.01
2/6/2023	PEOPLE'S INSURANCE PLC	PINS.N0000	2213	8	20.6	20.9	20.9	20.4	20.6	0	0
2/6/2023	PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	904263	72	6.8	6.9	6.9	6.4	6.5	-0.3	-4.41
2/6/2023	PGP GLASS CEYLON PLC	GLAS.N0000	28583	23	14.9	15	15	14.5	14.8	-0.1	-0.67
2/6/2023	PMF FINANCE PLC	PMB.N0000	300	1	4	4.2	4.2	4.2	4.2	0.2	5
2/6/2023	PRIME LANDS RESIDENCIES PLC	PLR.N0000	252050	109	7.3	7.4	7.4	7.1	7.1	-0.2	-2.74
2/6/2023	PRINTCARE PLC	CARE.N0000	23134	41	58.7	59.4	59.4	57.3	57.7	-1	-1.7
2/6/2023	R I L PROPERTY PLC	RIL.N0000	236532	30	5.8	6	6	5.6	5.7	-0.1	-1.72
2/6/2023	RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	5061	13	5.7	5.9	5.9	5.7	5.7	0	0
2/6/2023	RAMBODA FALLS PLC	RFL.N0000	161	2	24.3	26.3	26.3	26.3	26.3	2	8.23
2/6/2023	REGNIS (LANKA) PLC	REG.N0000	150	2	42.8	42.8	42.9	42.8	42.8	0	0
2/6/2023	RENUKA AGRI FOODS PLC	RAL.N0000	167845	83	5.5	5.6	5.6	5.4	5.5	0	0
2/6/2023	RENUKA CITY HOTELS PLC.	RENU.N0000	37	3	385.75	394	394	380	385.75	0	0
2/6/2023	RENUKA FOODS PLC	COCO.X0000	910	4	17.5	16.7	16.7	16.5	16.5	-1	-5.71
2/6/2023	RENUKA FOODS PLC	COCO.N0000	4251	9	24	24.5	24.5	23.3	23.4	-0.6	-2.5
2/6/2023	RENUKA HOLDINGS PLC	RHL.X0000	4500	6	11.6	12	12.4	11.9	12	0.4	3.45
2/6/2023	RENUKA HOLDINGS PLC	RHL.N0000	22709	6	13.3	13.5	13.5	13.4	13.4	0.1	0.75
2/6/2023	RESUS ENERGY PLC	HPWR.N0000	15532	20	12.7	12.7	13	12.4	12.4	-0.3	-2.36
2/6/2023	RICHARD PIERIS AND COMPANY PLC	RICH.N0000	63876	57	23	23.4	23.4	22.9	23	0	0
2/6/2023	RICHARD PIERIS EXPORTS PLC	REXP.N0000	20	4	621.25	628.75	629	622	621.25	0	0
2/6/2023	ROYAL CERAMICS LANKA PLC	RCL.N0000	154373	129	28	28.5	28.5	27.8	28	0	0
2/6/2023	ROYAL PALMS BEACH HOTELS PLC	RPBH.N0000	2425	14	24.8	22	23.6	21.5	21.9	-2.9	-11.69
2/6/2023	SAMPATH BANK PLC	SAMP.N0000	1771105	347	46.5	46	46.1	45	45.4	-1.1	-2.37
2/6/2023	SANASA DEVELOPMENT BANK PLC	SDB.N0000	6196	25	25.4	25.3	25.3	24.1	24.1	-1.3	-5.12
2/6/2023	SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10	1	11.3	11.9	11.9	11.9	11.3	0	0
2/6/2023	SATHOSA MOTORS PLC	SMOT.N0000	154	14	136	148.75	165	143	149.25	13.25	9.74
2/6/2023	SERENDIB HOTELS PLC	SHOT.X0000	37349	24	5.7	5.8	5.8	5.5	5.6	-0.1	-1.75
2/6/2023	SERENDIB HOTELS PLC	SHOT.N0000	40102	29	8.7	8.8	8.9	8.4	8.5	-0.2	-2.3
2/6/2023	SEYLAN BANK PLC	SEYB.X0000	126887	105	21.4	21.7	21.7	19.5	20	-1.4	-6.54
2/6/2023	SEYLAN BANK PLC	SEYB.N0000	61090	35	32.8	32.5	33.1	32.5	32.8	0	0
2/6/2023	SEYLAN DEVELOPMENTS PLC	CSD.N0000	204	7	13.4	13.5	13.5	13.2	13.2	-0.2	-1.49
2/6/2023	SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	20528	14	7.3	7.3	7.4	7.1	7.1	-0.2	-2.74
2/6/2023	SIERRA CABLES PLC	SIRA.N0000	128478	67	10.9	10.5	11.1	10.5	11	0.1	0.92
2/6/2023	SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	1	1	65.9	64	64	64	65.9	0	0
2/6/2023	SINGER (SRI LANKA) PLC	SINS.N0000	689170	136	9.2	9.1	9.5	9.1	9.4	0.2	2.17
2/6/2023	SINGER FINANCE LANKA PLC	SFIN.N0000	41007	29	10.9	10.6	11.3	10	10	-0.9	-8.26
2/6/2023	SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	22	3	34.9	33	36.7	33	34.9	0	0
2/6/2023	SINGHE HOSPITALS PLC	SINH.N0000	95	2	2.7	2.7	2.7	2.7	2.7	0	0
2/6/2023	SMB FINANCE PLC	SEMB.X0000	1823050	24	0.4	0.3	0.4	0.3	0.3	-0.1	-25
2/6/2023	SMB FINANCE PLC	SEMB.N0000	779710	74	0.8	0.9	0.9	0.8	0.8	0	0
2/6/2023	SOFTLOGIC CAPITAL PLC	SCAP.N0000	4255996	580	16.9	16.8	16.9	16.2	16.4	-0.5	-2.96
2/6/2023	SOFTLOGIC FINANCE PLC	CRL.N0000	16110	18	9.1	8.6	9.1	8.6	8.7	-0.4	-4.4
2/6/2023	SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	408685	483	129	129	129.75	123.5	126	-3	-2.33
2/6/2023	SRI LANKA TELECOM PLC	SLTL.N0000	1748537	755	66.8	68	73.5	67.9	73.2	6.4	9.58
2/6/2023	SUNSHINE HOLDINGS PLC	SUN.N0000	123263	62	36.1	36	36.7	35.5	36.1	0	0
2/6/2023	SWISSTEK (CEYLON) PLC	PARQ.N0000	351823	42	14.7	14.7	15	14.7	14.7	0	0
2/6/2023	TAL LANKA HOTELS PLC	TAJ.N0000	151	5	16.1	16.3	16.4	16.3	16.3	0.2	1.24
2/6/2023	TALAWAKELLE TEA ESTATES PLC	TPL.N0000	13309	53	92	92.1	92.1	89.8	90	-2	-2.17
2/6/2023	TANGERINE BEACH HOTELS PLC	TANG.N0000	75	3	59	60	61	60	59	0	0
2/6/2023	TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	529	8	48.1	48.1	49.8	48	48.1	0	0
2/6/2023	TEEJAY LANKA PLC	TJL.N0000	794713	212	39.9	39.5	40	38	39.2	-0.7	-1.75
2/6/2023	TESS AGRO PLC	TESS.N0000	317239	37	1.1	1.1	1.2	1.1	1.1	0	0
2/6/2023	TESS AGRO PLC	TESS.X0000	40759	11	1	1	1	0.9	0.9	-0.1	-10
2/6/2023	THE LIGHTHOUSE HOTEL PLC	LHL.N0000	152	3	27.5	28.4	28.4	28.4	28.4	0.9	3.27
2/6/2023	THE AUTODROME PLC	AUTO.N0000	17	3	97.2	112	112	110.75	97.2	0	0
2/6/2023	THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	140088	75	30.1	30.5	30.5	29.6	29.8	-0.3	-1
2/6/2023	THE FORTRESS RESORTS PLC	RHTL.N0000	150	2	15.6	15.9	16	15.9	15.9	0.3	1.92
2/6/2023	THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	93	3	7.6	7.5	7.7	7.5	7.6	0	0
2/6/2023	THE KINGSBURY PLC	SERV.N0000	5000	11	8.5	8.3	8.3	8	8.1	-0.4	-4.71
2/6/2023	THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	67985	67	110.5	109.5	113	107	110.25	-0.25	-0.23
2/6/2023	THREE ACRE FARMS PLC	TAFL.N0000	4079	32	126.5	130	130	125	125.25	-1.25	-0.99
2/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	316512	82	33.8	34.3	34.3	33	33	-0.8	-2.37
2/6/2023	TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	20820	32	40.3	40.1	40.1	38.1	38.3	-2	-4.96
2/6/2023	UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	2	2	94.3	92	94.9	92	94.3	0	0
2/6/2023	UNION ASSURANCE PLC	UAL.N0000	20722	22	33.5	34.4	34.4	31	32.8	-0.7	-2.09
2/6/2023	UNION BANK OF COLOMBO PLC	UBC.N0000	102627	46	8	7.9	8.3	7.7	8	0	0
2/6/2023	UNION CHEMICALS LANKA PLC	UCAR.N0000	5	3	581.25	650	650	650	581.25	0	0
2/6/2023	UNISYST ENGINEERING PLC	ALUF.N0000	6026	10	5.7	5.7	5.7	5.5	5.6	-0.1	-1.75
2/6/2023	UNITED MOTORS LANKA PLC	UML.N0000	2	1	63.5	63.8	63.8	63.8	63.5	0	0
2/6/2023	VALLIBEL FINANCE PLC	VFIN.N0000	6619	33	28.1	27.9	28	27	27.1	-1	-3.56
2/6/2023	VALLIBEL ONE PLC	VONE.N0000	56312	105	34.7	34.9	35.1	34	34.3	-0.4	-1.15
2/6/2023	VALLIBEL POWER ERATHNA PLC	VPEL.N0000	33629	28	6.8	6.8	6.8	6.7	6.7	-0.1	-1.47
2/6/2023	VIDULLANKA PLC	VLL.X0000	10	1	4.4	4.4	4.4	4.4	4.4	0	0
2/6/2023	VIDULLANKA PLC	VLL.N0000	20376	19	5.9	6	6	5.8	5.8	-0.1	-1.69
2/6/2023	WASKADUWA BEACH RESORT PLC	CITW.N0000	5001	5	2.7	2.7	2.7	2.6	2.6	-0.1	-3.7
2/6/2023	WATAWALA PLANTATIONS PLC	WATA.N0000	26625	64	74	74.5	75.5	74	74.3	0.3	0.41
2/6/2023	WINDFORCE PLC	WIND.N0000	206827	82	15.6	15.7	15.7	15	15	-0.6	-3.85
2/6/2023	YORK ARCADE HOLDINGS PLC	YORK.N0000	21	6	130.5	137	137	137	130.5	0	0

Colombo stock exchange daily share trading statistics Summary-6th of February-2023

Quick Links

Contact

Business News

Colombo stock exchange daily share trading statistics Summary-6th of February-2023

Colombo Stock Exchange-Daily Market Summary 07.02.2023

Colombo Stock Exchange-Daily Market Summary 06.02.2023

admin

Leave a Reply Cancel reply