Colombo stock exchange daily share trading statistics Summary-8th of February-2023

Colombo Stock Exchange Info - CSE Daily Share Trading Summary - Colombo stock exchange daily share trading statistics Summary-8th of February-2023

MARKET STATISTICS AS OF FEB 8, 2023, 1:18:00 PM

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ABANS ELECTRICALS PLCABAN.N0000383160.25160.5160.5160.5160.2500
ACCESS ENGINEERING PLCAEL.N0000254385671212.112.1121200
ACL CABLES PLCACL.N000012598016771.2737370.171.90.70.98
ACL PLASTICS PLCAPLA.N0000437366364364363.2536600
ACME PRINTING & PACKAGING PLCACME.N0000719221777.37.36.9700
AGALAWATTE PLANTATIONS PLCAGAL.N0000321634634.134.934.93333.5-0.6-1.76
AGSTAR PLCAGST.N0000677804014.914.915.114.914.900
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N0000564841656.956.856.85556-0.9-1.58
AITKEN SPENCE PLCSPEN.N0000422137114150145151.514515000
ALLIANCE FINANCE COMPANY PLCALLI.N000022132157.9585857.7580.10.17
ALUMEX PLCALUM.N0000186547766.76.86.86.66.700
AMANA BANK PLCABL.N0000607742442.933.12.930.13.45
AMANA TAKAFUL LIFE PLCATLL.N00001135.936.136.136.135.900
AMANA TAKAFUL PLCATL.N00002500111.8121212120.21.69
AMBEON CAPITAL PLCTAP.N00001063693210.9111110.6110.10.92
AMBEON HOLDINGS PLCGREG.N000010137.237373737.200
ARPICO INSURANCE PLCAINS.N0000212472520.620.92220.621.81.25.83
ASIA ASSET FINANCE PLCAAF.N0000102027.77.87.87.87.80.11.3
ASIA CAPITAL PLCACAP.N0000150034.24.24.244-0.2-4.76
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000032309254.34.44.54.44.40.12.33
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000100138.937373737-1.9-4.88
ASIRI HOSPITAL HOLDINGS PLCASIR.N000020062525.925.925.225.80.83.2
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000127222012.912.71312.712.7-0.2-1.55
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00003041697.57.57.77.47.500
B P P L HOLDINGS PLCBPPL.N00005122.922.922.922.922.900
BAIRAHA FARMS PLCBFL.N0000251021144.5144.75146.75144145.250.750.52
BALANGODA PLANTATIONS PLCBALA.N000015803179.777.279.87777.4-2.3-2.89
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N00003300510.510.510.510.510.500
BERUWALA RESORTS PLCBERU.N000015025051.31.41.41.31.300
BOGALA GRAPHITE LANKA PLCBOGA.N0000162993157.357.159.857.158.41.11.92
BOGAWANTALAWA TEA ESTATES PLCBOPL.N0000230203952.552545253.61.12.1
BROWN & COMPANY PLCBRWN.N00001486245112.75117118.251161185.254.66
BROWNS INVESTMENTS PLCBIL.N00008470146760666.35.96.10.11.67
BUKIT DARAH PLCBUKI.N0000105015310318330318325.2515.254.92
C I C HOLDINGS PLCCIC.N0000159480577878.578.57777.5-0.5-0.64
C I C HOLDINGS PLCCIC.X00001173225853.353.553.95252.8-0.5-0.94
C M HOLDINGS PLCCOLO.N00001051568.568.67268.568.60.10.15
C T HOLDINGS PLCCTHR.N000070117517717717717500
C. W. MACKIE PLCCWM.N0000338806180818380.281.71.72.13
CAPITAL ALLIANCE PLCCALT.N000066139816528.628.929.928.929.40.82.8
CARGILLS (CEYLON) PLCCARG.N0000262226.5230230225226.500
CARSON CUMBERBATCH PLCCARS.N0000486275279.528027527500
CENTRAL FINANCE COMPANY PLCCFIN.N0000126792568.26969.667.767.9-0.3-0.44
CENTRAL INDUSTRIES PLCCIND.N0000430335471.568.673.368.671.80.30.42
CEYLINCO INSURANCE PLCCINS.N000032720602174.752174.752020206000
CEYLON BEVERAGE HOLDINGS PLCBREW.N000010190090090090090000
CEYLON COLD STORES PLCCCS.N0000305861836.336.436.83636-0.3-0.83
CEYLON GRAIN ELEVATORS PLCGRAN.N000032602977.477.577.775.876.5-0.9-1.16
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N000078601666.565.86665.866-0.5-0.75
CEYLON HOSPITALS PLCCHL.N0000554141.5141.5141.5136141.500
CEYLON HOSPITALS PLCCHL.X00002708109.5114.75114.75114114.254.754.34
CEYLON HOTELS CORPORATION PLCCHOT.N000052891216.216.116.816.116.1-0.1-0.62
CEYLON INVESTMENT PLCCINV.N0000998132.632.932.932.932.90.30.92
CEYLON TEA BROKERS PLCCTBL.N00005829134.24.34.34.34.30.12.38
CEYLON TOBACCO COMPANY PLCCTC.N000028218652.75638669635649.75-3-0.46
CHEVRON LUBRICANTS LANKA PLCLLUB.N00008689274106.75107.5107.5105106-0.75-0.7
CHRISSWORLD PLCCWL.N000027051513.313.313.311.712-1.3-9.77
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X00001254661.16161.558.660.7-0.4-0.65
Co-operative Insurance Company PLCCOOP.N000089616283.43.43.53.43.50.12.94
COLOMBO CITY HOLDINGS PLCPHAR.N0000449311213.512121222.7511801199.25-14.25-1.17
COLOMBO DOCKYARD PLCDOCK.N0000303756.959.959.956.556.6-0.3-0.53
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000900918.62020.119.719.81.26.45
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000341958661.661.66259.161.70.10.16
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000129953349.949.95049.249.8-0.1-0.2
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000080963125.325.426.524.425.1-0.2-0.79
CONVENIENCE FOODS LANKA PLCSOY.N0000427281195.75120012751200120812.251.02
DANKOTUWA PORCELAIN PLCDPL.N000068041725.125.125.124.724.8-0.3-1.2
DFCC BANK PLCDFCC.N000028991593838.541.137.439.91.95
DIALOG AXIATA PLCDIAL.N000081122529.810109.49.6-0.2-2.04
DIALOG FINANCE PLCCALF.N0000325468.667.367.367.367.3-1.3-1.9
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000523537546.5546.5546.553700
DILMAH CEYLON TEA COMPANY PLCCTEA.N00002131089.251100110011001089.2500
DIPPED PRODUCTS PLCDIPD.N000034398823828.32828.227.828-0.3-1.06
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000025232012214.813.913.913.313.5-1.3-8.78
DOLPHIN HOTELS PLCSTAF.N000056911032.731.231.331.231.3-1.4-4.28
E - CHANNELLING PLCECL.N000044359221313.213.41313.10.10.77
E B CREASY & COMPANY PLCEBCR.N000016101212323232222.5-0.5-2.17
E M L CONSULTANTS PLCEML.N0000211601247744.24.94.24.50.512.5
EAST WEST PROPERTIES PLCEAST.N00005740568.48.18.17.97.9-0.5-5.95
EASTERN MERCHANTS PLCEMER.N000022221139.69.9109.8100.44.17
EDEN HOTEL LANKA PLCEDEN.N0000194452816.316.116.215.916.2-0.1-0.61
ELPITIYA PLANTATIONS PLCELPL.N000080743584848481.183.9-0.1-0.12
Ex-pack Corrugated Cartons PLCPACK.N0000184539826116.416.416.716.216.60.21.22
EXPOLANKA HOLDINGS PLCEXPO.N0000382172432189.75189190187187.5-2.25-1.19
EXTERMINATORS PLCEXT.N0000796287.47.87.87.37.3-0.1-1.35
FIRST CAPITAL HOLDINGS PLCCFVF.N000027609717435.93636.835.235.900
First Capital Treasuries PLCFCT.N000028967417423.723.92523.223.5-0.2-0.84
GALADARI HOTELS (LANKA) PLCGHLL.N00001491624612.312.512.51212.1-0.2-1.63
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000042251317.618.118.417.418.20.63.41
GESTETNER OF CEYLON PLCGEST.N0000245368686965.665.9-2.1-3.09
HAPUGASTENNE PLANTATIONS PLCHAPU.N000019448.652.652.648.348.600
HARISCHANDRA MILLS PLCHARI.N0000644000400044004000400000
HATTON NATIONAL BANK PLCHNB.X0000123234776.675.580.475.5781.41.83
HATTON NATIONAL BANK PLCHNB.N00007064717492.191.51009197.35.25.65
HATTON PLANTATIONS PLCHPL.N000014621125.123.72423.724-1.1-4.38
HAYCARB PLCHAYC.N0000206865555.555.25654.955.1-0.4-0.72
HAYLEYS FABRIC PLCMGT.N0000134828452226.524.925.623.525-1.5-5.66
HAYLEYS FIBRE PLCHEXP.N0000968824556565854.757.71.73.04
HAYLEYS PLCHAYL.N000028387129670.3707068.769.5-0.8-1.14
HELA APPAREL HOLDINGS PLCHELA.N00004722231389.59.59.99.39.60.11.05
HEMAS HOLDINGS PLCHHL.N0000176602660596058.259.7-0.3-0.5
HIKKADUWA BEACH RESORT PLCCITH.N000020717324.84.94.94.84.90.12.08
HNB ASSURANCE PLCHASU.N00003655917505050.4495000
HNB FINANCE PLCHNBF.N000032814254.94.85.14.750.12.04
HORANA PLANTATIONS PLCHOPL.N0000277460.1626260.561.51.42.33
HOTEL SIGIRIYA PLCHSIG.N000018491331.431.731.731.131.50.10.32
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N0000170072727.528.427.52813.7
hSenid Business Solutions PLCHBS.N000051912226116.916.816.815.916-0.9-5.33
HUNAS HOLDINGS PLCHUNA.N0000117362423.423.223.222.422.8-0.6-2.56
HUNTER & COMPANY PLCHUNT.N00001611565664.5670664.556500
HVA FOODS PLCHVA.N00005331114.24.24.23.83.8-0.4-9.52
INDO-MALAY PLCINDO.N00001011326.51030.751030.751030.751326.500
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000745737200.30.40.40.30.40.133.33
JANASHAKTHI INSURANCE PLCJINS.N0000168461031.431.531.83131.50.10.32
JAT HOLDINGS PLCJAT.N00001147307113.213.513.61313.40.21.52
JETWING SYMPHONY PLCJETS.N0000119741477.27.27700
JOHN KEELLS HOLDINGS PLCJKH.N00001318780110145.5145145143.5144-1.5-1.03
JOHN KEELLS HOTELS PLCKHL.N00001331292517.617.917.91717.1-0.5-2.84
JOHN KEELLS PLCJKL.N0000102036566.566.56666.31.32
KAHAWATTE PLANTATIONS PLCKAHA.N000062131723.424.824.823.323.400
KAPRUKA HOLDINGS PLCKPHL.N000021952208.7998.68.80.11.15
KEGALLE PLANTATIONS PLCKGAL.N0000215612136.75136137133133-3.75-2.74
KELANI CABLES PLCKCAB.N000059327259.5252.75260.75251259.500
KELANI TYRES PLCTYRE.N0000411004656.356.359.95656.300
KELANI VALLEY PLANTATIONS PLCKVAL.N000093783578.77879.77878.4-0.3-0.38
KOTAGALA PLANTATIONS PLCKOTA.N000041242427.37.47.57.37.40.11.37
KOTMALE HOLDINGS PLCLAMB.N0000122386.25394.75394.75391.75386.2500
L O L C HOLDINGS PLCLOLC.N000031069244387.2539041039040113.753.55
L V L ENERGY FUND PLCLVEF.N00001055075.85.85.85.85.800
LANKA ALUMINIUM INDUSTRIES PLCLALU.N000092231415.615.416.315.316.10.53.21
LANKA ASHOK LEYLAND PLCASHO.N000031709.75710710710709.7500
LANKA CERAMIC PLCCERA.N000031199.999.999.999.999.900
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000039935102.42.52.52.32.400
LANKA IOC PLCLIOC.N0000326565332196.25198.75199.5192.25195.5-0.75-0.38
LANKA MILK FOODS (CWE) PLCLMF.N000053612133.25138.5138.5132.25137.754.53.38
LANKA REALTY INVESTMENTS PLCASCO.N000071031811.712.212.211.611.700
LANKA TILES PLCTILE.N0000421413543.643.744.843.543.5-0.1-0.23
LANKA VENTURES PLCLVEN.N0000313534.834.834.83500
LANKA WALLTILE PLCLWL.N00001278425849.149.251.64950.51.42.85
LANKEM CEYLON PLCLCEY.N00005264939397.49396.53.53.76
LANKEM DEVELOPMENTS PLCLDEV.N0000140781543231.932.531.83200
LAUGFS GAS PLCLGL.N0000501320.720.520.620.520.6-0.1-0.48
LAUGFS GAS PLCLGL.X00002401712.211.612.211.612-0.2-1.64
LAUGFS POWER PLCLPL.N000014918.58.68.68.68.60.11.18
LAXAPANA BATTERIES PLCLITE.N00004531291313.413.413.413.40.43.08
LB FINANCE PLCLFIN.N00002653371094746.54846.54812.13
LION BREWERY (CEYLON) PLCLION.N000011601.75599599599601.7500
LOLC FINANCE PLCLOFC.N000036652265136.16.16.466.20.11.64
LOLC GENERAL INSURANCE PLCLGIL.N0000175432486.86.77.16.770.22.94
LOTUS HYDRO POWER PLCHPFL.N000032411187.97.97.97.9-0.1-1.25
MACKWOODS ENERGY PLCMEL.N000029368122.42.42.42.42.400
MADULSIMA PLANTATIONS PLCMADU.N0000552541111.211.21111.20.21.82
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000026336.23636.63636.200
MAHAWELI REACH HOTELS PLCMRH.N000028821212.112.112.112.10.10.83
MARAWILA RESORTS PLCMARA.N000016437252.12.22.22.12.100
MASKELIYA PLANTATIONS PLCMASK.N0000571546.846.546.545.545.5-1.3-2.78
MELSTACORP PLCMELS.N000022082912253.553.253.251.152-1.5-2.8
MERCANTILE SHIPPING COMPANY PLCMSL.N000097913229.25228228205206-23.25-10.14
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000136896413.43.43.53.43.400
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000204019313.23.23.33.13.1-0.1-3.13
MULLER & PHIPPS (CEYLON) PLCMULL.N0000405531.11.21.21.11.20.19.09
MYLAND DEVELOPMENTS PLCMDL.N000023538699.19.49.19.30.33.33
NAMUNUKULA PLANTATIONS PLCNAMU.N000049715360353368353366.56.51.81
NATION LANKA FINANCE PLCCSF.N00003922260.60.50.60.50.5-0.1-16.67
NATIONAL DEVELOPMENT BANK PLCNDB.N0000529675538.538393838.80.30.78
NATIONS TRUST BANK PLCNTB.N00003043095655.955.956.155.9560.10.18
NATIONS TRUST BANK PLCNTB.X000013257555554.95700
NAWALOKA HOSPITALS PLCNHL.N000037482146.36.26.36.26.2-0.1-1.59
ODEL PLCODEL.N00005216.116.716.716.716.100
OVERSEAS REALTY (CEYLON) PLCOSEA.N00007114.714.914.914.914.700
PALM GARDEN HOTELS PLCPALM.N000013241054.955.955.952.152.5-2.4-4.37
PAN ASIA BANKING CORPORATION PLCPABC.N00001226595511.111.111.511.111.30.21.8
PANASIAN POWER PLCPAP.N00003044993.43.43.43.33.400
PEGASUS HOTELS OF CEYLON PLCPEG.N0000228529.929.829.826.629.8-0.1-0.33
PEOPLE'S INSURANCE PLCPINS.N0000176361820.220.220.420.120.1-0.1-0.5
PEOPLE'S LEASING & FINANCE PLCPLC.N0000150987536.46.36.66.36.50.11.56
PGP GLASS CEYLON PLCGLAS.N0000824463814.814.81514.714.7-0.1-0.68
PMF FINANCE PLCPMB.N000011022124.244.23.94.1-0.1-2.38
PRIME LANDS RESIDENCIES PLCPLR.N000011623371957.37.37.47.27.300
PRINTCARE PLCCARE.N000059352857.657.959.557.8580.40.69
R I L PROPERTY PLCRIL.N000013232125.65.65.85.65.600
RADIANT GEMS INTERNATIONAL PLCRGEM.N00002497010728.7313530.932.63.913.59
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000030125.75.95.95.75.700
RAMBODA FALLS PLCRFL.N0000100126.327.427.427.427.41.14.18
RENUKA AGRI FOODS PLCRAL.N00001447811035.35.35.55.35.50.23.77
RENUKA FOODS PLCCOCO.N00001004322.92324.223230.10.44
RENUKA HOLDINGS PLCRHL.N00003718313.513.713.713.713.70.21.48
RENUKA HOLDINGS PLCRHL.X00001111.512.412.412.411.500
RESUS ENERGY PLCHPWR.N000028301012.512.412.612.412.500
RICHARD PIERIS AND COMPANY PLCRICH.N0000872145122.5232322.522.80.31.33
RICHARD PIERIS EXPORTS PLCREXP.N000014210621625629.25623624.753.750.6
ROYAL CERAMICS LANKA PLCRCL.N000056471013027.42828.327280.62.19
SAMPATH BANK PLCSAMP.N0000114443429743.343.344.44343.50.20.46
SANASA DEVELOPMENT BANK PLCSDB.N0000255932423.123.523.123.3-0.7-2.92
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000010111.312121211.300
SATHOSA MOTORS PLCSMOT.N0000151149.25141.75141.75141.75149.2500
SELINSING PLCSELI.N0000101696.25622.75622.75622.75696.2500
SERENDIB HOTELS PLCSHOT.N000020005148.38.58.68.58.50.22.41
SERENDIB HOTELS PLCSHOT.X0000300015.55.55.55.55.500
SERENDIB LAND PLCSLND.N0000372131249.251249.751399.751249.75129444.753.58
SEYLAN BANK PLCSEYB.X0000919254119.519.520.519.5200.52.56
SEYLAN BANK PLCSEYB.N0000710442432.53132.53132.4-0.1-0.31
SEYLAN DEVELOPMENTS PLCCSD.N00001991312.812.813.512.812.800
SHAW WALLACE INVESTMENTS PLCKZOO.N0000102836.97.27.27.17.10.22.9
SIERRA CABLES PLCSIRA.N0000311941910.910.610.810.410.7-0.2-1.83
SIGIRIYA VILLAGE HOTELS PLCSIGV.N00009565.9646462.965.900
SINGER (SRI LANKA) PLCSINS.N000024090412810.21010.29.610-0.2-1.96
SINGER FINANCE LANKA PLCSFIN.N000025105810.810.810.810.710.800
SINGER INDUSTRIES (CEYLON) PLCSINI.N000010134.936.636.636.634.900
SINGHE HOSPITALS PLCSINH.N000052371202.72.72.82.72.80.13.7
SMB FINANCE PLCSEMB.N0000314606380.80.80.80.70.800
SMB FINANCE PLCSEMB.X0000298730210.30.30.40.30.300
SOFTLOGIC CAPITAL PLCSCAP.N000028735474071615.816.315.715.9-0.1-0.63
SOFTLOGIC FINANCE PLCCRL.N00005771138.48.58.78.48.400
SOFTLOGIC LIFE INSURANCE PLCAAIC.N0000596915433122.75123.5125119.25122.7500
SRI LANKA TELECOM PLCSLTL.N000028637213070.271.172.370.271.31.11.57
SUNSHINE HOLDINGS PLCSUN.N0000204580673635.637.235.636.50.51.39
SWISSTEK (CEYLON) PLCPARQ.N00001065987014.714.71514.514.6-0.1-0.68
TAL LANKA HOTELS PLCTAJ.N0000100116.116161616-0.1-0.62
TALAWAKELLE TEA ESTATES PLCTPL.N000066661488.79092.789.5901.31.47
TANGERINE BEACH HOTELS PLCTANG.N0000215958.158.158.15900
TEA SMALLHOLDER FACTORIES PLCTSML.N00001510747.848.948.947.547.5-0.3-0.63
TEEJAY LANKA PLCTJL.N000010613618038383836.737-1-2.63
TESS AGRO PLCTESS.N0000281445261.11.21.21.11.100
TESS AGRO PLCTESS.X000023540100.90.90.90.80.900
THE LIGHTHOUSE HOTEL PLCLHL.N000064128.428.528.528.528.400
THE AUTODROME PLCAUTO.N00001771197.2109110108.7510911.812.14
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00001976558629.629302929.90.31.01
THE FORTRESS RESORTS PLCRHTL.N0000766215.115.115.115.115.100
THE KINGSBURY PLCSERV.N000060048887.97.9-0.1-1.25
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000110311109.25107.25108106.25107-2.25-2.06
THREE ACRE FARMS PLCTAFL.N0000227616125125125.25125125.250.250.2
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000029754312963433.133.531.632.9-1.1-3.24
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00006502672393638.33536.8-2.2-5.64
TRANS ASIA HOTELS PLCTRAN.N00001610343.9444744473.17.06
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000102394.394.894.89494.50.20.21
UNION ASSURANCE PLCUAL.N00002475833.433.433.43333.3-0.1-0.3
UNION BANK OF COLOMBO PLCUBC.N000090406267.77.67.97.57.700
UNION CHEMICALS LANKA PLCUCAR.N0000127581.25650684.5650581.2500
UNISYST ENGINEERING PLCALUF.N000015201145.55.55.75.55.500
VALLIBEL FINANCE PLCVFIN.N000034001126.626.52726.526.5-0.1-0.38
VALLIBEL ONE PLCVONE.N000020139613832.632.433.432.232.5-0.1-0.31
VALLIBEL POWER ERATHNA PLCVPEL.N000035751206.66.66.86.66.70.11.52
VIDULLANKA PLCVLL.X0000114.44.44.44.44.400
VIDULLANKA PLCVLL.N0000355145.85.75.95.75.90.11.72
WASKADUWA BEACH RESORT PLCCITW.N00001387072.52.62.62.52.500
WATAWALA PLANTATIONS PLCWATA.N0000562234873.97474.873.974.30.40.54
WINDFORCE PLCWIND.N0000119552815.115.515.515.215.20.10.66
YORK ARCADE HOLDINGS PLCYORK.N0000176614130.5137139.25137137.256.755.17
Share :

administrator

Leave a Reply

Your email address will not be published. Required fields are marked *