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

Company Name	Symbol	Date	Share Volume	Trade Volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Trade (Rs.)	Change(Rs)	Change Percentage (%)
ABANS ELECTRICALS PLC	ABAN.N0000	10/6/2022	286	8	166.5	160	160	156.5	159	-7.5	-4.5
ABANS FINANCE PLC	AFSL.N0000	10/6/2022	50	2	24	23.6	23.6	23.5	24	0	0
ACCESS ENGINEERING PLC	AEL.N0000	10/6/2022	234509	140	11.4	11.5	11.5	11	11.1	-0.3	-2.63
ACL CABLES PLC	ACL.N0000	10/6/2022	1171928	1064	103.75	104.5	104.5	98.1	100.25	-3.5	-3.37
ACL PLASTICS PLC	APLA.N0000	10/6/2022	4214	64	561.25	575	575	545.25	552.25	-9	-1.6
ACME PRINTING & PACKAGING PLC	ACME.N0000	10/6/2022	39892	16	6.1	6.1	6.2	6	6	-0.1	-1.64
AGALAWATTE PLANTATIONS PLC	AGAL.N0000	10/6/2022	52420	138	40.1	41.9	41.9	38.5	38.9	-1.2	-2.99
AGSTAR PLC	AGST.N0000	10/6/2022	3658069	745	15.3	15.2	16.9	14	16.3	1	6.54
AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	10/6/2022	12947	29	57.2	58	58	55	55.1	-2.1	-3.67
AITKEN SPENCE PLC	SPEN.N0000	10/6/2022	245	9	132.25	132.75	132.75	130.25	130.75	-1.5	-1.13
ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	10/6/2022	5825	60	68.8	70	70	65	65.7	-3.1	-4.51
ALUMEX PLC	ALUM.N0000	10/6/2022	308751	105	9.3	9.3	9.4	9	9	-0.3	-3.23
AMANA BANK PLC	ABL.N0000	10/6/2022	723187	90	3.2	3.3	3.4	3.1	3.3	0.1	3.13
AMANA TAKAFUL PLC	ATL.N0000	10/6/2022	623	9	11.2	12	12.1	11.2	11.3	0.1	0.89
AMBEON CAPITAL PLC	TAP.N0000	10/6/2022	39399265	2928	14.8	15.5	16.6	11.9	12.3	-2.5	-16.89
AMBEON HOLDINGS PLC	GREG.N0000	10/6/2022	173825	121	47.6	49.7	49.7	45	45	-2.6	-5.46
ARPICO INSURANCE PLC	AINS.N0000	10/6/2022	549	2	18.2	18.8	18.9	18.8	18.8	0.6	3.3
ASIA ASSET FINANCE PLC	AAF.N0000	10/6/2022	252	2	7.3	7	7	7	7	-0.3	-4.11
ASIA CAPITAL PLC	ACAP.N0000	10/6/2022	26141	10	5.2	5.2	5.2	5.1	5.1	-0.1	-1.92
ASIA SIYAKA COMMODITIES LIMITED	ASIY.N0000	10/6/2022	190436	75	5.3	5.4	5.5	5.2	5.2	-0.1	-1.89
ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	10/6/2022	240	7	28.2	29.5	29.5	28.1	28.4	0.2	0.71
ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	10/6/2022	1110	5	14.2	14.2	14.2	14.1	14.2	0	0
ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	10/6/2022	3065	6	9.8	9.8	9.8	9.2	9.2	-0.6	-6.12
B P P L HOLDINGS PLC	BPPL.N0000	10/6/2022	102877	19	24.7	23.1	25	23.1	24.8	0.1	0.4
BAIRAHA FARMS PLC	BFL.N0000	10/6/2022	6432	48	221.25	220	220	212	215.25	-6	-2.71
BALANGODA PLANTATIONS PLC	BALA.N0000	10/6/2022	45529	89	116.25	117.5	120.75	113	114.5	-1.75	-1.51
BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10/6/2022	100	2	12	11.3	11.3	11.3	11.3	-0.7	-5.83
BERUWALA RESORTS PLC	BERU.N0000	10/6/2022	14850	11	1.4	1.5	1.5	1.3	1.4	0	0
BOGALA GRAPHITE LANKA PLC	BOGA.N0000	10/6/2022	37662	66	65.9	66	66.9	62.1	63.2	-2.7	-4.1
BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	10/6/2022	258	10	62.9	62.9	69	62.9	63	0.1	0.16
BROWN & COMPANY PLC	BRWN.N0000	10/6/2022	21953	149	149.25	149.5	149.5	140.25	143	-6.25	-4.19
BROWNS BEACH HOTELS PLC	BBH.N0000	10/6/2022	9447	12	13.7	13.7	14.8	13	13	-0.7	-5.11
BROWNS INVESTMENTS PLC	BIL.N0000	10/6/2022	10273679	1202	6.8	6.9	6.9	6.5	6.6	-0.2	-2.94
BUKIT DARAH PLC	BUKI.N0000	10/6/2022	22	2	304	295	295	295	304	0	0
C I C HOLDINGS PLC	CIC.N0000	10/6/2022	2317750	744	85.8	87	93	84	91.3	5.5	6.41
C I C HOLDINGS PLC	CIC.X0000	10/6/2022	2448982	728	64	65.1	69	62.2	66.9	2.9	4.53
C T LAND DEVELOPMENT PLC	CTLD.N0000	10/6/2022	2000	3	25	24.9	25	24.9	25	0	0
C. W. MACKIE PLC	CWM.N0000	10/6/2022	55200	81	81.3	80.1	92	78.6	87.1	5.8	7.13
CAPITAL ALLIANCE PLC	CALT.N0000	10/6/2022	563807	161	19.4	18.9	19.3	18	18.5	-0.9	-4.64
CARGILLS (CEYLON) PLC	CARG.N0000	10/6/2022	10	2	210	210	220	210	210	0	0
CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	10/6/2022	5	1	50	50.1	50.1	50.1	50	0	0
CARSON CUMBERBATCH PLC	CARS.N0000	10/6/2022	828	9	290	273.25	275	270	275	-15	-5.17
CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10/6/2022	8319	25	68.7	68.2	68.2	67	67.6	-1.1	-1.6
CENTRAL INDUSTRIES PLC	CIND.N0000	10/6/2022	8991	48	83.6	85	85	80	80.4	-3.2	-3.83
CEYLINCO INSURANCE PLC	CINS.N0000	10/6/2022	2	1	2000	2099	2099	2099	2000	0	0
CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	10/6/2022	499	5	767.25	800	800	800	800	32.75	4.27
CEYLON COLD STORES PLC	CCS.N0000	10/6/2022	37269	12	41	42.4	42.4	40.5	42	1	2.44
CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	10/6/2022	20794	47	90.9	91.5	92	90	90.8	-0.1	-0.11
CEYLON HOSPITALS PLC	CHL.N0000	10/6/2022	254	5	130.25	130.75	137	130.5	130.75	0.5	0.38
CEYLON HOSPITALS PLC	CHL.X0000	10/6/2022	10	1	103.25	105.5	105.5	105.5	103.25	0	0
CEYLON HOTELS CORPORATION PLC	CHOT.N0000	10/6/2022	36791	51	21.4	21.4	21.4	20.5	20.7	-0.7	-3.27
CEYLON INVESTMENT PLC	CINV.N0000	10/6/2022	4336	17	37.4	37.6	37.6	37	37.3	-0.1	-0.27
CEYLON TEA BROKERS PLC	CTBL.N0000	10/6/2022	222638	63	5	5	5	4.7	4.8	-0.2	-4
CEYLON TOBACCO COMPANY PLC	CTC.N0000	10/6/2022	3	2	688.75	694.5	694.5	682	688.75	0	0
CHEMANEX PLC	CHMX.N0000	10/6/2022	3248	8	90	89.6	89.6	85	85.7	-4.3	-4.78
CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	10/6/2022	160098	244	111.5	113	114.5	109	110.25	-1.25	-1.12
CHRISSWORLD PLC	CWL.N0000	10/6/2022	774	13	13.1	13.9	13.9	13.4	13.7	0.6	4.58
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10/6/2022	66	2	180	175.75	175.75	175.75	180	0	0
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	10/6/2022	2962	26	62.2	62.1	64.9	60	60.5	-1.7	-2.73
CITRUS LEISURE PLC	REEF.N0000	10/6/2022	20561	34	6.9	6.9	7	6.7	6.9	0	0
Co-operative Insurance Company PLC	COOP.N0000	10/6/2022	641749	129	3.8	3.8	3.9	3.6	3.6	-0.2	-5.26
COLOMBO CITY HOLDINGS PLC	PHAR.N0000	10/6/2022	14	5	850	826	826	826	850	0	0
COLOMBO DOCKYARD PLC	DOCK.N0000	10/6/2022	202	2	69	70	70	65.4	70	1	1.45
COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10/6/2022	8	3	65.5	65	65	65	65.5	0	0
COLOMBO INVESTMENT TRUST PLC	CIT.N0000	10/6/2022	2	1	95.9	101.25	101.25	101.25	95.9	0	0
COLOMBO LAND AND DEVELOPMENT COMPANY PLC	CLND.N0000	10/6/2022	29217	7	20.2	20	20	19.5	19.5	-0.7	-3.47
COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	10/6/2022	270897	142	52.3	53	53	51	51	-1.3	-2.49
COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	10/6/2022	32205	42	42.4	42.4	42.4	40.8	41	-1.4	-3.3
COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	10/6/2022	3578	9	30	29	30	28.7	29	-1	-3.33
COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	10/6/2022	425	9	101.25	100.25	100.25	100	100	-1.25	-1.23
CONVENIENCE FOODS LANKA PLC	SOY.N0000	10/6/2022	1	1	1300.25	1150	1150	1150	1300.25	0	0
DANKOTUWA PORCELAIN PLC	DPL.N0000	10/6/2022	3690515	1822	33.4	35.1	37.5	31.8	33.1	-0.3	-0.9
DFCC BANK PLC	DFCC.N0000	10/6/2022	34013	15	35.8	35.8	35.8	34.5	35	-0.8	-2.23
DIALOG AXIATA PLC	DIAL.N0000	10/6/2022	58764	64	8.5	8.5	8.6	8.4	8.5	0	0
DIALOG FINANCE PLC	CALF.N0000	10/6/2022	2416	12	63.1	61	63.1	60	60.3	-2.8	-4.44
DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	10/6/2022	7917	51	669.25	676.25	681	650	653.5	-15.75	-2.35
DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	10/6/2022	16	5	1535.5	1535.5	1538.25	1535.5	1535.5	0	0
DIPPED PRODUCTS PLC	DIPD.N0000	10/6/2022	261791	303	40.4	40.8	40.8	39.5	39.6	-0.8	-1.98
DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	10/6/2022	71354	52	14	14.2	14.9	13.9	14	0	0
DOLPHIN HOTELS PLC	STAF.N0000	10/6/2022	18690	32	30.5	30	31.8	29.6	30.1	-0.4	-1.31
E - CHANNELLING PLC	ECL.N0000	10/6/2022	134910	55	9.4	9.4	9.7	9.1	9.5	0.1	1.06
E B CREASY & COMPANY PLC	EBCR.N0000	10/6/2022	2527	12	23.6	24.1	24.1	23.6	23.8	0.2	0.85
E M L CONSULTANTS PLC	EML.N0000	10/6/2022	388436	62	4.7	4.8	4.9	4.6	4.6	-0.1	-2.13
EAST WEST PROPERTIES PLC	EAST.N0000	10/6/2022	140245	60	7.1	7	7.7	6.6	6.6	-0.5	-7.04
EASTERN MERCHANTS PLC	EMER.N0000	10/6/2022	103425	102	11.6	12	12.4	11.1	11.4	-0.2	-1.72
EDEN HOTEL LANKA PLC	EDEN.N0000	10/6/2022	60158	55	19.5	19.8	19.8	19.3	19.4	-0.1	-0.51
ELPITIYA PLANTATIONS PLC	ELPL.N0000	10/6/2022	5010	43	93	93.5	93.5	89	90.2	-2.8	-3.01
EQUITY TWO PLC	ETWO.N0000	10/6/2022	460	2	41	41	41	41	41	0	0
Ex-pack Corrugated Cartons PLC	PACK.N0000	10/6/2022	673231	204	16.2	16.6	16.6	15.3	15.6	-0.6	-3.7
EXPOLANKA HOLDINGS PLC	EXPO.N0000	10/6/2022	1208487	1957	176.5	179.5	179.5	163.5	169	-7.5	-4.25
EXTERMINATORS PLC	EXT.N0000	10/6/2022	34994	20	7.7	7.8	7.8	7	7.4	-0.3	-3.9
FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	10/6/2022	3856424	814	20.9	20.5	21.5	19	19.6	-1.3	-6.22
First Capital Treasuries PLC	FCT.N0000	10/6/2022	802717	225	21.1	20.5	21.5	19.5	20.1	-1	-4.74
GALADARI HOTELS (LANKA) PLC	GHLL.N0000	10/6/2022	110527	78	14.7	14.4	14.7	13	13.1	-1.6	-10.88
GALLE FACE CAPITAL PARTNERS PLC	WAPO.N0000	10/6/2022	16099	18	23.2	24.4	24.5	22.6	23.8	0.6	2.59
GESTETNER OF CEYLON PLC	GEST.N0000	10/6/2022	5	1	58	54	54	54	58	0	0
HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	10/6/2022	20887	43	67.3	68.9	71	65	68.3	1	1.49
HARISCHANDRA MILLS PLC	HARI.N0000	10/6/2022	6	2	4300	4400	4400	4400	4300	0	0
HATTON NATIONAL BANK PLC	HNB.X0000	10/6/2022	850	2	71	73	73	72.8	72.9	1.9	2.68
HATTON NATIONAL BANK PLC	HNB.N0000	10/6/2022	11540	44	82.3	81.5	83.3	81	81.2	-1.1	-1.34
HATTON PLANTATIONS PLC	HPL.N0000	10/6/2022	4487	18	34.9	34.6	35.9	34.6	35.1	0.2	0.57
HAYCARB PLC	HAYC.N0000	10/6/2022	91557	128	74.5	75.5	75.5	73.8	74.6	0.1	0.13
HAYLEYS FABRIC PLC	MGT.N0000	10/6/2022	170919	187	32.9	33	33.5	31.1	31.7	-1.2	-3.65
HAYLEYS FIBRE PLC	HEXP.N0000	10/6/2022	39477	74	79.6	79.5	79.5	74.2	76.1	-3.5	-4.4
HAYLEYS PLC	HAYL.N0000	10/6/2022	436061	727	91	92.9	92.9	87.1	88	-3	-3.3
HELA APPAREL HOLDINGS PLC	HELA.N0000	10/6/2022	104743	105	11.1	11.4	11.5	10.9	11	-0.1	-0.9
HEMAS HOLDINGS PLC	HHL.N0000	10/6/2022	23581	58	60	60.5	62	58.7	58.7	-1.3	-2.17
HNB ASSURANCE PLC	HASU.N0000	10/6/2022	205	4	38	38	40	38	39.4	1.4	3.68
HNB FINANCE PLC	HNBF.N0000	10/6/2022	25678	27	5.3	5.3	5.3	5.2	5.2	-0.1	-1.89
HNB FINANCE PLC	HNBF.X0000	10/6/2022	2220	2	5.6	5.7	5.7	5.3	5.3	-0.3	-5.36
HORANA PLANTATIONS PLC	HOPL.N0000	10/6/2022	256730	109	71.3	72	73.9	70	72.7	1.4	1.96
HOTEL SIGIRIYA PLC	HSIG.N0000	10/6/2022	6010	22	38.5	38	38.5	37	37.5	-1	-2.6
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SL	HDFC.N0000	10/6/2022	3729	4	27.6	27	27.6	26	26.9	-0.7	-2.54
hSenid Business Solutions PLC	HBS.N0000	10/6/2022	122935	61	21.2	21.9	21.9	20.5	20.6	-0.6	-2.83
HUNAS HOLDINGS PLC	HUNA.N0000	10/6/2022	42537	24	33.7	34.6	34.6	32.9	33.7	0	0
HVA FOODS PLC	HVA.N0000	10/6/2022	26914	31	4.9	4.9	5.2	4.8	5	0.1	2.04
INDUSTRIAL ASPHALTS (CEYLON) PLC	ASPH.N0000	10/6/2022	114144	34	0.3	0.4	0.4	0.3	0.4	0.1	33.33
JANASHAKTHI INSURANCE PLC	JINS.N0000	10/6/2022	13210	22	20.7	20	21	20	20.1	-0.6	-2.9
JAT HOLDINGS PLC	JAT.N0000	10/6/2022	99942	60	14	13.9	14.7	13.8	13.8	-0.2	-1.43
JETWING SYMPHONY PLC	JETS.N0000	10/6/2022	625	5	13.6	13.6	13.6	13.5	13.5	-0.1	-0.74
JOHN KEELLS HOLDINGS PLC	JKH.N0000	10/6/2022	666297	189	130	130	130.75	129	129.25	-0.75	-0.58
JOHN KEELLS HOTELS PLC	KHL.N0000	10/6/2022	253427	32	17	17.3	17.3	15.5	16.5	-0.5	-2.94
JOHN KEELLS PLC	JKL.N0000	10/6/2022	185	8	70.2	72.9	72.9	70	70.1	-0.1	-0.14
KAHAWATTE PLANTATIONS PLC	KAHA.N0000	10/6/2022	44233	38	34.8	35.3	36	34	34.6	-0.2	-0.57
KAPRUKA HOLDINGS PLC	KPHL.N0000	10/6/2022	7557	14	9.6	10.1	10.1	9.4	9.5	-0.1	-1.04
KEELLS FOOD PRODUCTS PLC	KFP.N0000	10/6/2022	130	3	182.25	180	185	180	184	1.75	0.96
KEGALLE PLANTATIONS PLC	KGAL.N0000	10/6/2022	279	5	207.5	208	208	204	206.75	-0.75	-0.36
KELANI CABLES PLC	KCAB.N0000	10/6/2022	13339	178	401	410.25	414.75	385.5	391.25	-9.75	-2.43
KELANI TYRES PLC	TYRE.N0000	10/6/2022	278156	37	66	68	68	65.4	66.2	0.2	0.3
KELANI VALLEY PLANTATIONS PLC	KVAL.N0000	10/6/2022	146650	132	106.5	108	112.75	104	109.25	2.75	2.58
KOTAGALA PLANTATIONS PLC	KOTA.N0000	10/6/2022	619153	213	10	10.5	10.5	9.7	9.9	-0.1	-1
KOTMALE HOLDINGS PLC	LAMB.N0000	10/6/2022	37	5	401.25	413.75	460.5	413.75	401.25	0	0
L O L C DEVELOPMENT FINANCE PLC	NIFL.N0000	10/6/2022	10889	75	440	445	465	445	459	19	4.32
L O L C HOLDINGS PLC	LOLC.N0000	10/6/2022	97812	633	455.5	452	453.25	435	438.5	-17	-3.73
L V L ENERGY FUND PLC	LVEF.N0000	10/6/2022	250	2	7	7	7.1	7	7.1	0.1	1.43
LANKA ALUMINIUM INDUSTRIES PLC	LALU.N0000	10/6/2022	18717	32	21.7	21.7	22.9	21	21.2	-0.5	-2.3
LANKA CERAMIC PLC	CERA.N0000	10/6/2022	47	3	117	120	120	117	117	0	0
LANKA CREDIT AND BUSINESS FINANCE PLC	LCBF.N0000	10/6/2022	304839	49	2.6	2.6	2.6	2.5	2.5	-0.1	-3.85
LANKA IOC PLC	LIOC.N0000	10/6/2022	2208498	1736	240.5	243	245	219	229.5	-11	-4.57
LANKA MILK FOODS (CWE) PLC	LMF.N0000	10/6/2022	342	7	154.5	157.75	157.75	152.5	155.75	1.25	0.81
LANKA REALTY INVESTMENTS PLC	ASCO.N0000	10/6/2022	13960	23	12.5	12.5	12.6	12.5	12.5	0	0
LANKA TILES PLC	TILE.N0000	10/6/2022	44512	65	61.4	62	62	57.6	59	-2.4	-3.91
LANKA WALLTILE PLC	LWL.N0000	10/6/2022	807237	370	75.3	76	76	68	70.4	-4.9	-6.51
LANKEM CEYLON PLC	LCEY.N0000	10/6/2022	44730	47	108.5	112	112	107	111	2.5	2.3
LANKEM DEVELOPMENTS PLC	LDEV.N0000	10/6/2022	1772346	259	34.4	34.8	35.4	33.1	34.6	0.2	0.58
LAUGFS GAS PLC	LGL.X0000	10/6/2022	131322	129	12.3	12.4	14.7	12.4	13.9	1.6	13.01
LAUGFS GAS PLC	LGL.N0000	10/6/2022	242732	139	20.8	21	22.5	20	21.3	0.5	2.4
LAUGFS POWER PLC	LPL.N0000	10/6/2022	11689	22	10.7	10.2	11.5	10.2	11.3	0.6	5.61
LAUGFS POWER PLC	LPL.X0000	10/6/2022	12950	19	7.8	7.8	8.4	7.6	7.8	0	0
LAXAPANA BATTERIES PLC	LITE.N0000	10/6/2022	7747	20	18	18	18.2	17.5	18.1	0.1	0.56
LB FINANCE PLC	LFIN.N0000	10/6/2022	64340	24	45	45.5	46	44.1	44.1	-0.9	-2
LION BREWERY (CEYLON) PLC	LION.N0000	10/6/2022	13	4	513.25	514	535	514	513.25	0	0
LOLC FINANCE PLC	LOFC.N0000	10/6/2022	2596632	616	8	8.1	8.1	7.4	7.6	-0.4	-5
LOLC GENERAL INSURANCE PLC	LGIL.N0000	10/6/2022	171989	66	7.4	8	8.2	7.5	7.7	0.3	4.05
LOTUS HYDRO POWER PLC	HPFL.N0000	10/6/2022	10852	9	8.7	8.9	8.9	8.4	8.5	-0.2	-2.3
LUMINEX PLC	LUMX.N0000	10/6/2022	40	1	7.4	7.9	7.9	7.9	7.4	0	0
MACKWOODS ENERGY PLC	MEL.N0000	10/6/2022	220	2	2.5	2.5	2.5	2.5	2.5	0	0
MADULSIMA PLANTATIONS PLC	MADU.N0000	10/6/2022	36906	39	15.2	16	16	14.5	14.7	-0.5	-3.29
MAHAWELI COCONUT PLANTATIONS PLC	MCPL.N0000	10/6/2022	125	4	40.1	44.3	44.3	43	44	3.9	9.73
MAHAWELI REACH HOTELS PLC	MRH.N0000	10/6/2022	100	1	14.9	13.8	13.8	13.8	13.8	-1.1	-7.38
MALWATTE VALLEY PLANTATION PLC	MAL.N0000	10/6/2022	994	11	71.6	72.1	72.1	67.9	69.6	-2	-2.79
MARAWILA RESORTS PLC	MARA.N0000	10/6/2022	148374	40	3	3	3.1	2.9	2.9	-0.1	-3.33
MASKELIYA PLANTATIONS PLC	MASK.N0000	10/6/2022	15785	27	65.4	65.1	66.9	64	65	-0.4	-0.61
MELSTACORP PLC	MELS.N0000	10/6/2022	310510	123	50.2	51.5	52	50	50.5	0.3	0.6
MERCHANT BANK OF SRI LANKA & FINANCE PLC	MBSL.N0000	10/6/2022	14047	24	4.3	4.2	4.2	4	4	-0.3	-6.98
MILLENNIUM HOUSING DEVELOPERS PLC	MHDL.N0000	10/6/2022	10801	15	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
MULLER & PHIPPS (CEYLON) PLC	MULL.N0000	10/6/2022	19994	14	1.5	1.4	1.5	1.3	1.4	-0.1	-6.67
MULTI FINANCE PLC	MFL.N0000	10/6/2022	37902	50	12.8	12.5	15.3	12.1	12.5	-0.3	-2.34
MYLAND DEVELOPMENTS PLC	MDL.N0000	10/6/2022	5434	12	11.5	11.4	11.8	11	11.1	-0.4	-3.48
NAMUNUKULA PLANTATIONS PLC	NAMU.N0000	10/6/2022	1174	26	395.5	400	400	394.75	399.25	3.75	0.95
NATION LANKA FINANCE PLC	CSF.N0000	10/6/2022	118587	36	0.6	0.7	0.7	0.5	0.6	0	0
NATIONAL DEVELOPMENT BANK PLC	NDB.N0000	10/6/2022	16103	30	41.1	42	42	40	41.1	0	0
NATIONS TRUST BANK PLC	NTB.N0000	10/6/2022	412	9	50	49.5	50.9	49.4	49.5	-0.5	-1
NAWALOKA HOSPITALS PLC	NHL.N0000	10/6/2022	110547	26	5.9	6.1	6.1	5.7	6	0.1	1.69
NESTLE LANKA PLC	NEST.N0000	10/6/2022	1502	45	916.25	916.75	916.75	900	901.5	-14.75	-1.61
ODEL PLC	ODEL.N0000	10/6/2022	2850	6	18.4	17.6	19	17.6	18	-0.4	-2.17
OFFICE EQUIPMENT PLC	OFEQ.N0000	10/6/2022	200	3	95.6	81.2	94.1	81.2	94.1	-1.5	-1.57
ORIENT FINANCE PLC	BFN.N0000	10/6/2022	69004	17	7.2	7.9	8.3	7.5	7.8	0.6	8.33
OVERSEAS REALTY (CEYLON) PLC	OSEA.N0000	10/6/2022	93996	49	14.4	14.5	15	14.2	14.3	-0.1	-0.69
PALM GARDEN HOTELS PLC	PALM.N0000	10/6/2022	14358	29	68.5	63.8	68.5	63.5	63.6	-4.9	-7.15
PAN ASIA BANKING CORPORATION PLC	PABC.N0000	10/6/2022	70462	59	10.5	10.5	10.5	10	10	-0.5	-4.76
PANASIAN POWER PLC	PAP.N0000	10/6/2022	113477	38	3.9	3.9	4.1	3.9	3.9	0	0
PEGASUS HOTELS OF CEYLON PLC	PEG.N0000	10/6/2022	58	3	30.4	30	31.9	30	30.4	0	0
PEOPLE'S INSURANCE PLC	PINS.N0000	10/6/2022	5346	15	20.7	20.1	21.5	20.1	20.3	-0.4	-1.93
PEOPLE'S LEASING & FINANCE PLC	PLC.N0000	10/6/2022	156547	60	6.2	6.3	6.3	6.1	6.3	0.1	1.61
PEOPLE`S MERCHANT FINANCE PLC	PMB.N0000	10/6/2022	10	1	5.2	5.1	5.1	5.1	5.2	0	0
PGP GLASS CEYLON PLC	GLAS.N0000	10/6/2022	68173	36	13.5	13.5	13.8	13.4	13.5	0	0
PRIME LANDS RESIDENCIES PLC	PLR.N0000	10/6/2022	134353	125	6.9	7	7	6.7	6.7	-0.2	-2.9
PRINTCARE PLC	CARE.N0000	10/6/2022	139379	163	81.6	82	82	76.5	77.7	-3.9	-4.78
R I L PROPERTY PLC	RIL.N0000	10/6/2022	1005933	100	6.7	6.8	7	6.5	6.6	-0.1	-1.49
RADIANT GEMS INTERNATIONAL PLC	RGEM.N0000	10/6/2022	4750	14	30.7	27.5	33.5	27.5	31	0.3	0.98
RAIGAM WAYAMBA SALTERNS PLC	RWSL.N0000	10/6/2022	229631	107	6.6	6.8	6.9	6	6.4	-0.2	-3.03
REGNIS (LANKA) PLC	REG.N0000	10/6/2022	369	7	47.6	51.6	51.6	47	47.5	-0.1	-0.21
RENUKA AGRI FOODS PLC	RAL.N0000	10/6/2022	1664592	342	7.1	7.3	7.3	6.7	6.9	-0.2	-2.82
RENUKA CITY HOTELS PLC.	RENU.N0000	10/6/2022	1876	8	388.5	381	381	375	379.25	-9.25	-2.38
RENUKA FOODS PLC	COCO.N0000	10/6/2022	123257	72	31.1	32.8	32.8	30	30.2	-0.9	-2.89
RENUKA FOODS PLC	COCO.X0000	10/6/2022	8956	16	24.8	24.7	25	23.2	23.4	-1.4	-5.65
RENUKA HOLDINGS PLC	RHL.X0000	10/6/2022	2402	6	14.8	14	14.8	12.9	13.5	-1.3	-8.78
RENUKA HOLDINGS PLC	RHL.N0000	10/6/2022	19604	16	17.2	16.7	17.2	16.2	16.2	-1	-5.81
RENUKA HOTELS PLC	RCH.N0000	10/6/2022	6602	5	70	77.5	77.5	68	68	-2	-2.86
RESUS ENERGY PLC	HPWR.N0000	10/6/2022	38469	63	14.1	14.2	14.2	13.5	13.7	-0.4	-2.84
RICHARD PIERIS AND COMPANY PLC	RICH.N0000	10/6/2022	732274	112	27.5	28.4	28.4	26.9	27	-0.5	-1.82
RICHARD PIERIS EXPORTS PLC	REXP.N0000	10/6/2022	1452	32	739	740	748	726	741.25	2.25	0.3
ROYAL CERAMICS LANKA PLC	RCL.N0000	10/6/2022	732286	423	37.1	37.9	37.9	35.9	36.3	-0.8	-2.16
S M B LEASING PLC	SEMB.N0000	10/6/2022	8278200	70	0.9	0.9	1	0.9	0.9	0	0
S M B LEASING PLC	SEMB.X0000	10/6/2022	3636099	85	0.3	0.3	0.4	0.2	0.3	0	0
SAMPATH BANK PLC	SAMP.N0000	10/6/2022	311045	187	39.1	39.5	39.5	38.7	39	-0.1	-0.26
SANASA DEVELOPMENT BANK PLC	SDB.N0000	10/6/2022	13702	28	25.6	25	25.8	24.1	24.5	-1.1	-4.3
SARVODAYA DEVELOPMENT FINANCE PLC	SDF.N0000	10/6/2022	10	1	11.5	11.8	11.8	11.8	11.5	0	0
SATHOSA MOTORS PLC	SMOT.N0000	10/6/2022	50	1	180	180	180	180	180	0	0
SELINSING PLC	SELI.N0000	10/6/2022	4	1	696.25	696.25	696.25	696.25	696.25	0	0
SENKADAGALA FINANCE COMPANY PLC	SFCL.N0000	10/6/2022	10	3	401	371.25	371.25	371.25	401	0	0
SERENDIB ENGINEERING GROUP PLC	IDL.N0000	10/6/2022	9	1	5.6	6	6	6	5.6	0	0
SERENDIB HOTELS PLC	SHOT.X0000	10/6/2022	171	5	11	11.3	11.4	11.3	11.3	0.3	2.73
SERENDIB HOTELS PLC	SHOT.N0000	10/6/2022	202	5	19.6	19.4	19.4	18.7	19.4	-0.2	-1.02
SERENDIB LAND PLC	SLND.N0000	10/6/2022	3	1	1286.5	1203	1203	1203	1286.5	0	0
SEYLAN BANK PLC	SEYB.X0000	10/6/2022	4768	11	20	20.1	20.1	19.4	19.4	-0.6	-3
SEYLAN BANK PLC	SEYB.N0000	10/6/2022	2601	3	28.6	28.6	29	28.6	29	0.4	1.4
SEYLAN DEVELOPMENTS PLC	CSD.N0000	10/6/2022	13302	29	13.4	13.4	13.4	12.7	13.1	-0.3	-2.24
SHAW WALLACE INVESTMENTS PLC	KZOO.N0000	10/6/2022	258170	100	9.2	9.5	9.5	8.7	8.9	-0.3	-3.26
SIERRA CABLES PLC	SIRA.N0000	10/6/2022	80898	53	13.3	13.2	13.4	13	13.1	-0.2	-1.5
SIGIRIYA VILLAGE HOTELS PLC	SIGV.N0000	10/6/2022	40	7	62.5	65	65	65	62.5	0	0
SINGER (SRI LANKA) PLC	SINS.N0000	10/6/2022	32651	41	9.5	9.5	9.6	9.4	9.4	-0.1	-1.05
SINGER FINANCE LANKA PLC	SFIN.N0000	10/6/2022	11859	15	12.4	11.4	11.7	11.3	11.3	-1.1	-8.87
SINGER INDUSTRIES (CEYLON) PLC	SINI.N0000	10/6/2022	510	4	34.4	34.4	34.4	34.4	34.4	0	0
SINGHE HOSPITALS PLC	SINH.N0000	10/6/2022	1130	34	2.9	2.9	2.9	2.8	2.9	0	0
SOFTLOGIC CAPITAL PLC	SCAP.N0000	10/6/2022	887967	278	6.6	6.7	6.9	6.1	6.3	-0.3	-4.55
SOFTLOGIC FINANCE PLC	CRL.N0000	10/6/2022	5212	30	9.8	10.1	10.1	9.4	9.6	-0.2	-2.04
SOFTLOGIC HOLDINGS PLC	SHL.N0000	10/6/2022	104556	96	23.7	24	24	22	22	-1.7	-7.17
SOFTLOGIC LIFE INSURANCE PLC	AAIC.N0000	10/6/2022	144288	193	64	66	66	58.1	59.1	-4.9	-7.66
SRI LANKA TELECOM PLC	SLTL.N0000	10/6/2022	313639	351	44.4	43.2	54	43	50.8	6.4	14.41
SUNSHINE HOLDINGS PLC	SUN.N0000	10/6/2022	556915	188	40.4	41.5	44.2	41.2	42	1.6	3.96
SWISSTEK (CEYLON) PLC	PARQ.N0000	10/6/2022	63845	53	21.1	22	22	21.1	21.2	0.1	0.47
TAL LANKA HOTELS PLC	TAJ.N0000	10/6/2022	2000	3	19	19	19	17.8	18.4	-0.6	-3.16
TALAWAKELLE TEA ESTATES PLC	TPL.N0000	10/6/2022	11008	34	96.1	99	100	98.5	99	2.9	3.02
TEA SMALLHOLDER FACTORIES PLC	TSML.N0000	10/6/2022	2330	10	85.2	85.1	86.5	82	82.1	-3.1	-3.64
TEEJAY LANKA PLC	TJL.N0000	10/6/2022	77558	139	36.9	36.9	36.9	35.5	35.8	-1.1	-2.98
TESS AGRO PLC	TESS.N0000	10/6/2022	281878	41	1.7	1.8	1.8	1.6	1.6	-0.1	-5.88
TESS AGRO PLC	TESS.X0000	10/6/2022	402002	31	1.2	1.2	1.2	1	1.1	-0.1	-8.33
THE LIGHTHOUSE HOTEL PLC	LHL.N0000	10/6/2022	1	1	35.9	35.2	35.2	35.2	35.9	0	0
THE AUTODROME PLC	AUTO.N0000	10/6/2022	4	1	116	119	119	119	116	0	0
THE COLOMBO FORT LAND AND BUILDING PLC	CFLB.N0000	10/6/2022	275503	91	26.4	26.3	27.2	24.5	25.4	-1	-3.79
THE FORTRESS RESORTS PLC	RHTL.N0000	10/6/2022	200	1	17.1	17	17	17	17	-0.1	-0.58
THE KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	10/6/2022	2847	16	7.9	7.9	8.2	7.8	7.8	-0.1	-1.27
THE KINGSBURY PLC	SERV.N0000	10/6/2022	25357	29	9.5	9.3	9.3	8.9	9	-0.5	-5.26
THE LANKA HOSPITALS CORPORATION PLC	LHCL.N0000	10/6/2022	4358	14	89.5	88.3	92	87.1	88.4	-1.1	-1.23
THE NUWARA ELIYA HOTELS COMPANY PLC	NEH.N0000	10/6/2022	6	4	1339.75	1291	1349.75	1291	1339.75	0	0
THREE ACRE FARMS PLC	TAFL.N0000	10/6/2022	9173	40	159.75	159.75	159.75	145	146.25	-13.5	-8.45
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.X0000	10/6/2022	284473	69	28.7	30	30.9	28.9	29.7	1	3.48
TOKYO CEMENT COMPANY (LANKA) PLC	TKYO.N0000	10/6/2022	85060	58	36.8	36.8	37.7	35.1	36.1	-0.7	-1.9
UDAPUSSELLAWA PLANTATIONS PLC	UDPL.N0000	10/6/2022	8021	51	144.5	152	160	145	147	2.5	1.73
UNION ASSURANCE PLC	UAL.N0000	10/6/2022	639	8	28	27.9	28	27.9	28	0	0
UNION BANK OF COLOMBO PLC	UBC.N0000	10/6/2022	36120	18	8.2	8.3	8.3	8	8.1	-0.1	-1.22
UNISYST ENGINEERING PLC	ALUF.N0000	10/6/2022	5544	23	7.5	7.1	7.2	6.6	6.8	-0.7	-9.33
UNITED MOTORS LANKA PLC	UML.N0000	10/6/2022	904	6	60.3	59.9	60	59.9	59.9	-0.4	-0.66
VALLIBEL FINANCE PLC	VFIN.N0000	10/6/2022	7425	19	25.1	25	26	24.8	24.9	-0.2	-0.8
VALLIBEL ONE PLC	VONE.N0000	10/6/2022	149027	228	43.7	44.9	44.9	41.1	42.1	-1.6	-3.66
VALLIBEL POWER ERATHNA PLC	VPEL.N0000	10/6/2022	267558	100	7	7	7.1	6.9	6.9	-0.1	-1.43
VIDULLANKA PLC	VLL.X0000	10/6/2022	3485	1	4.5	4.5	4.5	4.5	4.5	0	0
VIDULLANKA PLC	VLL.N0000	10/6/2022	53089	22	6.8	6.9	6.9	6.4	6.7	-0.1	-1.47
WASKADUWA BEACH RESORT PLC	CITW.N0000	10/6/2022	371362	49	2.9	2.8	2.9	2.7	2.7	-0.2	-6.9
WATAWALA PLANTATIONS PLC	WATA.N0000	10/6/2022	58789	125	79.7	80	84	78.8	79.8	0.1	0.13
WINDFORCE PLC	WIND.N0000	10/6/2022	168546	132	16.7	16.8	17	16.1	16.7	0	0
YORK ARCADE HOLDINGS PLC	YORK.N0000	10/6/2022	11	3	145.5	146.25	146.25	145	145.5	0	0

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

Quick Links

Contact

Business News

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

Colombo Stock Exchange-Daily Market Summary 07.10.2022

Colombo Stock Exchange-Daily Market Summary 06.10.2022

admin

Leave a Reply Cancel reply