Colombo stock exchange daily share trading statistics summary-10th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-10th June 2022

MARKET STATISTICS AS OF JUN 10, 2022, 12:48:00 PM

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ABANS ELECTRICALS PLCABAN.N000021011146.5167167140142.5-4-2.73
ABANS FINANCE PLCAFSL.N00001003824.322.125.522.122.1-2.2-9.05
ACCESS ENGINEERING PLCAEL.N0000845757011.411.511.611.211.400
ACL CABLES PLCACL.N000080670504242.643.84243.41.43.33
ACL PLASTICS PLCAPLA.N0000264339.75345345330339.7500
ACME PRINTING & PACKAGING PLCACME.N0000185761410.711.511.510.510.80.10.93
AGALAWATTE PLANTATIONS PLCAGAL.N0000998617630.431.831.930.130.90.51.64
AGSTAR PLCAGST.N0000131565567.27.47.46.67.200
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N0000599331.2313130.531-0.2-0.64
AITKEN SPENCE PLCSPEN.N0000331002381.2828582853.84.68
ALLIANCE FINANCE COMPANY PLCALLI.N000040921652.152.353.852530.91.73
ALUMEX PLCALUM.N00004603171116.86.96.96.46.7-0.1-1.47
AMANA BANK PLCABL.N0000202578373332.9300
AMANA TAKAFUL LIFE PLCATLL.N0000215125.425.425.425.425.400
AMANA TAKAFUL PLCATL.N0000104399.79.79.79.70.77.78
AMBEON CAPITAL PLCTAP.N000015377206.16.16.75.76.100
AMBEON HOLDINGS PLCGREG.N00005238.538383838.500
ARPICO INSURANCE PLCAINS.N0000775416.515.418.415.416.500
ASIA ASSET FINANCE PLCAAF.N000082041266.46.46600
ASIA CAPITAL PLCACAP.N00006902224.14.54.53.94-0.1-2.44
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000043536203.13.13.233-0.1-3.23
ASIRI HOSPITAL HOLDINGS PLCASIR.N000060831832.932.93329.231.3-1.6-4.86
ASIRI SURGICAL HOSPITAL PLCAMSL.N00001024214.114.914.914.914.90.85.67
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000070187.57.57.5800
B P P L HOLDINGS PLCBPPL.N0000388419191918.81900
BAIRAHA FARMS PLCBFL.N0000478526125.75126127124125.7500
BALANGODA PLANTATIONS PLCBALA.N0000326723535.835.436.73335.3-0.5-1.4
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N000020018.98.98.98.98.900
BERUWALA RESORTS PLCBERU.N000016020.90.90.90.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N00001529566770.80.810.80.90.112.5
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000538001130.40.30.40.30.3-0.1-25
BOGALA GRAPHITE LANKA PLCBOGA.N0000251362.2636362.8630.81.29
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00009032817.317.617.616.616.7-0.6-3.47
BROWN & COMPANY PLCBRWN.N00002767978137.5140145135136.5-1-0.73
BROWNS BEACH HOTELS PLCBBH.N0000919167.67.77.87.77.70.11.32
BROWNS INVESTMENTS PLCBIL.N0000155194246468.99.29.399.10.22.25
BUKIT DARAH PLCBUKI.N00002954310312.25312.2531231220.65
C I C HOLDINGS PLCCIC.X000057300117525.62626.62525.600
C I C HOLDINGS PLCCIC.N00001134623837.538.839.936.8380.51.33
C M HOLDINGS PLCCOLO.N00005152.852525252.800
C T LAND DEVELOPMENT PLCCTLD.N0000250124.6252525250.41.63
C. W. MACKIE PLCCWM.N000045253768.368.1706868.2-0.1-0.15
CAPITAL ALLIANCE PLCCALT.N000010220687010.810.711.710.711.20.43.7
CARGILLS (CEYLON) PLCCARG.N00002304160.751611611611610.250.16
CARSON CUMBERBATCH PLCCARS.N000012125027727727725000
CENTRAL FINANCE COMPANY PLCCFIN.N000062171462.257.16057.158.4-3.8-6.11
CENTRAL INDUSTRIES PLCCIND.N000032188675770706061.64.68.07
CEYLINCO INSURANCE PLCCINS.X000012299898098098099800
CEYLINCO INSURANCE PLCCINS.N0000421990.752268226822681990.7500
CEYLON BEVERAGE HOLDINGS PLCBREW.N00001165061161161165000
CEYLON COLD STORES PLCCCS.N0000744945225.92626.12525.2-0.7-2.7
CEYLON GRAIN ELEVATORS PLCGRAN.N0000350670.570706969.2-1.3-1.84
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00005400365.167.567.567.567.52.43.69
CEYLON HOSPITALS PLCCHL.X0000204297.897.297.297.297.2-0.6-0.61
CEYLON HOTELS CORPORATION PLCCHOT.N000016748699.110.19.19.10.11.11
CEYLON INVESTMENT PLCCINV.N000050969382929292525.8-3.2-11.03
CEYLON TEA BROKERS PLCCTBL.N000030000143.63.53.53.43.4-0.2-5.56
CEYLON TOBACCO COMPANY PLCCTC.N000021511599.75600600595595.25-4.5-0.75
CHEMANEX PLCCHMX.N000090521558.2565655.255.7-2.5-4.3
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000307947479.480817979.90.50.63
CHRISSWORLD PLCCWL.N0000150741112.112.111.611.60.65.45
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000164484663.962.962.96060-3.9-6.1
CITRUS LEISURE PLCREEF.N0000140144.94.74.84.74.8-0.1-2.04
Co-operative Insurance Company PLCCOOP.N00001270013133.23.23300
COLOMBO CITY HOLDINGS PLCPHAR.N0000849778.25761761750778.2500
COLOMBO DOCKYARD PLCDOCK.N0000640364.564.564.564.564.500
COLOMBO FORT INVESTMENTS PLCCFI.N0000415254.954.954.95200
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N00001217520.920.620.61818.2-2.7-12.92
COMMERCIAL BANK OF CEYLON PLCCOMB.N00004560579252.152.952.951.351.5-0.6-1.15
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000274303748.6494947.848-0.6-1.23
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000401265119.419.920.11819.80.42.06
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000020059191.69291.591.80.80.88
CONVENIENCE FOODS LANKA PLCSOY.N0000263141099.51224.7512791224.751252152.513.87
DANKOTUWA PORCELAIN PLCDPL.N0000700189.99.5109.19.1-0.8-8.08
DFCC BANK PLCDFCC.N0000306197423535.735.7353500
DIALOG AXIATA PLCDIAL.N0000820558951010.110.31010.20.22
DIALOG FINANCE PLCCALF.N00004000146.8535353536.213.25
DIESEL & MOTOR ENGINEERING PLCDIMO.N000085419350349.75352341346.75-3.25-0.93
DILMAH CEYLON TEA COMPANY PLCCTEA.N00001004850900900855877.527.53.24
DIPPED PRODUCTS PLCDIPD.N000070088134529.5303228.6311.55.08
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000010070414.21414.21414.200
E - CHANNELLING PLCECL.N00007308377.27.37.27.20.22.86
E B CREASY & COMPANY PLCEBCR.N000013161015.215.716.215.115.30.10.66
E M L CONSULTANTS PLCEML.N0000578963055.15.25500
EAST WEST PROPERTIES PLCEAST.N000010016.86.56.56.56.5-0.3-4.41
EASTERN MERCHANTS PLCEMER.N0000112646506.677.16.56.5-0.1-1.52
EDEN HOTEL LANKA PLCEDEN.N000081464441111.21211.211.80.87.27
ELPITIYA PLANTATIONS PLCELPL.N0000172568082.683837481.6-1-1.21
EQUITY TWO PLCETWO.N0000132332.932.933.332.933.10.20.61
Ex-pack Corrugated Cartons PLCPACK.N000049026321110.910.910.510.6-0.4-3.64
EXPOLANKA HOLDINGS PLCEXPO.N00005152851032196.25199200190.25191.75-4.5-2.29
EXTERMINATORS LIMITEDEXT.N000040349495.15.35.44.75.30.23.92
FIRST CAPITAL HOLDINGS PLCCFVF.N00006880628101010.31010.30.33
First Capital Treasuries PLCFCT.N00002597855910.110.211.510.2110.98.91
GALADARI HOTELS (LANKA) PLCGHLL.N0000500410.41010.81010.80.43.85
GALLE FACE CAPITAL PARTNERS PLCWAPO.N00005010315.515.915.915.915.90.42.58
HATTON NATIONAL BANK PLCHNB.N0000285464378787876.577.8-0.2-0.26
HATTON NATIONAL BANK PLCHNB.X0000354437574.57574.574.5-0.5-0.67
HATTON PLANTATIONS PLCHPL.N000020992241313.113.3131300
HAYCARB PLCHAYC.N000027896018053.954.756.854.156.12.24.08
HAYLEYS FABRIC PLCMGT.N000034611511731.73334.13233.92.26.94
HAYLEYS FIBRE PLCHEXP.N000062102756.957.257.954.1570.10.18
HAYLEYS PLCHAYL.N000020420127469.169.169.16668-1.1-1.59
HELA APPAREL HOLDINGS PLCHELA.N0000471703911.711.91211.811.90.21.71
HEMAS HOLDINGS PLCHHL.N00009201157464646.94545.5-0.5-1.09
HNB ASSURANCE PLCHASU.N0000180031534.33535.934.534.90.61.75
HNB FINANCE PLCHNBF.N0000215266.97.27.2770.11.45
HORANA PLANTATIONS PLCHOPL.N0000487202021.121.521.52021-0.1-0.47
HOTEL SIGIRIYA PLCHSIG.N000012541362.462.276.961.664.31.93.04
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00001054522.4262623.125.93.515.63
hSenid Business Solutions PLCHBS.N00007391356202020.52020.20.21
HUNAS HOLDINGS PLCHUNA.N000048882477.57.87.877.1-0.4-5.33
HVA FOODS PLCHVA.N000048611233.23.33.13.20.26.67
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00002748866870.40.40.40.30.3-0.1-25
JANASHAKTHI INSURANCE PLCJINS.N0000137320.421.921.920.721.81.46.86
JAT HOLDINGS PLCJAT.N00001642377212.512.312.61212.2-0.3-2.4
JETWING SYMPHONY PLCJETS.N000020007109.69.69.69.6-0.4-4
JOHN KEELLS HOLDINGS PLCJKH.N0000300450101125126126124124.75-0.25-0.2
JOHN KEELLS HOTELS PLCKHL.N00004340002511.311.411.811.411.70.43.54
JOHN KEELLS PLCJKL.N000065367.567.567.567.567.500
KAHAWATTE PLANTATIONS PLCKAHA.N0000109324.625.525.525.325.30.72.85
KAPRUKA HOLDINGS PLCKPHL.N000044496337.47.57.67.17.2-0.2-2.7
KEGALLE PLANTATIONS PLCKGAL.N00001366119139.5138139130.5136-3.5-2.51
KELANI CABLES PLCKCAB.N0000850537202.25200211.75195.25202-0.25-0.12
KELANI TYRES PLCTYRE.N0000186884550.151515050-0.1-0.2
KELANI VALLEY PLANTATIONS PLCKVAL.N0000418846870.470.27168.169.9-0.5-0.71
KOTAGALA PLANTATIONS PLCKOTA.N0000236300634.24.24.34.14.1-0.1-2.38
L O L C DEVELOPMENT FINANCE PLCNIFL.N000022286.75295295281286.7500
L O L C HOLDINGS PLCLOLC.N000035564208506.5515519500503.75-2.75-0.54
L V L ENERGY FUND PLCLVEF.N0000123727.57.587.57.500
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00001277355013.313.213.512.512.7-0.6-4.51
LANKA ASHOK LEYLAND PLCASHO.N00002103720700.25700.25700700-20-2.78
LANKA CERAMIC PLCCERA.N0000501120121.5121.5121.512000
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000147406221.9221.81.900
LANKA IOC PLCLIOC.N00006029565254264.86571.46570.55.78.8
LANKA MILK FOODS (CWE) PLCLMF.N00006737958120.5125125120120.500
LANKA REALTY INVESTMENTS PLCASCO.N0000570511813.113.113.51313.40.32.29
LANKA TILES PLCTILE.N00001059186740.942.74341.142.41.53.67
LANKA VENTURES PLCLVEN.N00001005240.540.540.54040-0.5-1.23
LANKA WALLTILE PLCLWL.N00001285869455.8585954.5560.20.36
LANKEM CEYLON PLCLCEY.N0000220321.124.324.324.324.33.215.17
LANKEM DEVELOPMENTS PLCLDEV.N0000133043565554.74.8-0.2-4
LAUGFS GAS PLCLGL.X00003100512.413.113.113.113.10.75.65
LAUGFS GAS PLCLGL.N000038001222.52323.921.522.70.20.89
LAUGFS POWER PLCLPL.X0000283187.87.18.37.180.22.56
LAUGFS POWER PLCLPL.N000010019.9101010100.11.01
LAXAPANA BATTERIES PLCLITE.N000015403111513.814.513.713.7-1.3-8.67
LB FINANCE PLCLFIN.N0000198153146.247.947.947.847.91.73.68
LION BREWERY (CEYLON) PLCLION.N000041509.25510510510509.2500
LOLC FINANCE PLCLOFC.N000046348035407.98.18.37.98.10.22.53
LOLC GENERAL INSURANCE PLCLGIL.N0000889595876.87.66.86.9-0.1-1.43
LOTUS HYDRO POWER PLCHPFL.N00001828.38.38.58.38.300
MACKWOODS ENERGY PLCMEL.N000012759182.22.22.32.22.200
MADULSIMA PLANTATIONS PLCMADU.N0000294511111.511.511.511.511.500
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000070134.234.534.534.534.200
MALWATTE VALLEY PLANTATION PLCMAL.N0000600062827282727.8-0.2-0.71
MALWATTE VALLEY PLANTATION PLCMAL.X00003255721.822.522.518.620.1-1.7-7.8
MARAWILA RESORTS PLCMARA.N0000335986221.81.81.91.81.800
MASKELIYA PLANTATIONS PLCMASK.N000020460412118.11818.51718.40.31.66
MELSTACORP PLCMELS.N0000544645141.141.641.64040.9-0.2-0.49
MERCANTILE SHIPPING COMPANY PLCMSL.N000078120234.25200235200209.5-24.75-10.57
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000022774133.33.33.33.23.300
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000505842.72.72.82.72.700
MULLER & PHIPPS (CEYLON) PLCMULL.N0000108489110.90.910.80.900
MULTI FINANCE PLCMFL.N00003634218.28.910.28.910.11.923.17
MYLAND DEVELOPMENTS PLCMDL.N0000200111.111.811.811.811.80.76.31
NAMUNUKULA PLANTATIONS PLCNAMU.N0000216049329.75330340328.5330.7510.3
NATION LANKA FINANCE PLCCSF.N0000103941100.60.70.70.60.70.116.67
NATIONAL DEVELOPMENT BANK PLCNDB.N000024791535.7373735.535.6-0.1-0.28
NATIONS TRUST BANK PLCNTB.N00003128283736.93736.93700
NAWALOKA HOSPITALS PLCNHL.N0000171966996.46.36.45.96-0.4-6.25
NESTLE LANKA PLCNEST.N00004419979.75978978970979.7500
ODEL PLCODEL.N0000609718.519201919.40.94.86
ORIENT FINANCE PLCBFN.N0000138458.48.28.27.88.1-0.3-3.57
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000128162251414.314.3141400
PAN ASIA BANKING CORPORATION PLCPABC.N000074155409.39.59.59.29.40.11.08
PANASIAN POWER PLCPAP.N000046868273.83.93.93.73.800
PEOPLE'S INSURANCE PLCPINS.N000073082320.821252121.814.81
PEOPLE'S LEASING & FINANCE PLCPLC.N000019021366.56.66.66.56.500
PEOPLE`S MERCHANT FINANCE PLCPMB.N00001200364.74.74.74.7-1.3-21.67
PGP GLASS CEYLON PLCGLAS.N00002663123612.312.412.411.511.7-0.6-4.88
PRIME LANDS RESIDENCIES PLCPLR.N00004220181235.75.75.85.55.6-0.1-1.75
PRINTCARE PLCCARE.N000055813731.332.432.431.532.41.13.51
R I L PROPERTY PLCRIL.N000057895306.86.77.16.76.90.11.47
RADIANT GEMS INTERNATIONAL PLCRGEM.N0000111815.715.715.71800
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00007731103.9443.93.900
RAMBODA FALLS PLCRFL.N0000211092624.724.42524.324.80.10.4
REGNIS (LANKA) PLCREG.N00001500440.842424040-0.8-1.96
RENUKA AGRI FOODS PLCRAL.N0000112236524.24.34.344.1-0.1-2.38
RENUKA CITY HOTELS PLC.RENU.N000026812320.25339340320.2533211.753.67
RENUKA FOODS PLCCOCO.X00001000110.110.310.310.310.30.21.98
RENUKA FOODS PLCCOCO.N00001710432914.514.914.914.914.90.42.76
RENUKA HOLDINGS PLCRHL.N00001491211101010.5101000
RENUKA HOLDINGS PLCRHL.X00002018.68.88.88.88.600
RESUS ENERGY PLCHPWR.N000062922812.51313.513130.54
RICHARD PIERIS AND COMPANY PLCRICH.N00004226327113.713.814.813.514.10.42.92
RICHARD PIERIS EXPORTS PLCREXP.N0000116924554.75558559.755505583.250.59
ROYAL CERAMICS LANKA PLCRCL.N0000232555061529.529.530.828.629.80.31.02
ROYAL PALMS BEACH HOTELS PLCRPBH.N000012118.518.518.518.518.500
S M B LEASING PLCSEMB.X00001165707250.30.30.30.20.300
S M B LEASING PLCSEMB.N0000331030680.70.70.70.60.6-0.1-14.29
SAMPATH BANK PLCSAMP.N000016448512433.934.334.533.8340.10.29
SAMSON INTERNATIONAL PLCSIL.N00001053142.75135146.75132.5133.25-9.5-6.65
SANASA DEVELOPMENT BANK PLCSDB.N000020287232323.722.82300
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00008609912121211.11200
SATHOSA MOTORS PLCSMOT.N0000155118018018018018000
SERENDIB ENGINEERING GROUP PLCIDL.N00002911114.95.45.85.45.50.612.24
SERENDIB HOTELS PLCSHOT.X000013527777700
SEYLAN BANK PLCSEYB.N00002377728.129.529.52929.113.56
SEYLAN BANK PLCSEYB.X00001030001216.716.61716.316.3-0.4-2.4
SEYLAN DEVELOPMENTS PLCCSD.N00003900812.112.512.512.112.30.21.65
SHALIMAR (MALAY) PLC.SHAL.N00001521209.51195.51195.510011209.500
SHAW WALLACE INVESTMENTS PLCKZOO.N000087691627.17.17.16.26.4-0.7-9.86
SIERRA CABLES PLCSIRA.N000035910188.18.18.37.97.9-0.2-2.47
SINGER (SRI LANKA) PLCSINS.N000033611349.69.99.99.59.600
SINGER FINANCE LANKA PLCSFIN.N0000239011411.111.311.611.211.50.43.6
SINGHE HOSPITALS PLCSINH.N000013664112.52.62.62.52.500
SOFTLOGIC CAPITAL PLCSCAP.N00006770391757.37.47.477.1-0.2-2.74
SOFTLOGIC FINANCE PLCCRL.N0000434687.177.66.97.100
SOFTLOGIC HOLDINGS PLCSHL.N0000387924223.724.925.923.423.700
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000017282426757.858.1595656.8-1-1.73
SRI LANKA TELECOM PLCSLTL.N0000424928832.933.93531.832.2-0.7-2.13
SUNSHINE HOLDINGS PLCSUN.N000019127575343535.53333.3-0.7-2.06
SWISSTEK (CEYLON) PLCPARQ.N000094436222414.314.31513.814.60.32.1
TALAWAKELLE TEA ESTATES PLCTPL.N0000197956964.665.26765661.42.17
TANGERINE BEACH HOTELS PLCTANG.N0000100138.138.538.538.538.50.41.05
TEA SMALLHOLDER FACTORIES PLCTSML.N00001800828.42929.72929.413.52
TEEJAY LANKA PLCTJL.N000083051739.641.441.44040.10.51.26
TESS AGRO PLCTESS.N000029507621951.41.51.71.51.50.17.14
TESS AGRO PLCTESS.X00001143623761.11.11.31.11.20.19.09
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00009293111111111100
THE KANDY HOTELS COMPANY (1938) PLCKHC.N0000805117776.36.7-0.3-4.29
THE KINGSBURY PLCSERV.N000037366226.9776.56.900
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000261051853.954.957.954.955.923.71
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000641100129512951294.5110000
THREE ACRE FARMS PLCTAFL.N000010609128.75133.751341261334.253.3
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000010218651181818.217.81800
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000952094424.924.625.92424.6-0.3-1.2
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000185634.639.739.73537.42.88.09
UNION ASSURANCE PLCUAL.N000014225303030303000
UNION BANK OF COLOMBO PLCUBC.N0000112930225.75.765.65.6-0.1-1.75
UNISYST ENGINEERING PLCALUF.N0000165345845.15.15.355-0.1-1.96
VALLIBEL FINANCE PLCVFIN.N000013426418330.530.8312929.7-0.8-2.62
VALLIBEL ONE PLCVONE.N00004012954188634.136.738.934.537.33.29.38
VALLIBEL POWER ERATHNA PLCVPEL.N0000248460477.37.57.57.37.300
VIDULLANKA PLCVLL.N0000130096.56.76.96.56.80.34.62
WASKADUWA BEACH RESORT PLCCITW.N0000124409191.71.71.71.61.700
WATAWALA PLANTATIONS PLCWATA.N0000220471185102.75102104101102.7500
WINDFORCE PLCWIND.N0000111953114.114.514.81414.20.10.71

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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