Colombo stock exchange daily share trading statistics summary-13th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-13th June 2022

MARKET STATISTICS AS OF JUN 13, 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.N000051314142.5140140132.5134.25-8.25-5.79
ABANS FINANCE PLCAFSL.N000022951022.123252222.100
ACCESS ENGINEERING PLCAEL.N000019226714411.411.511.510.811-0.4-3.51
ACL CABLES PLCACL.N0000251084443.44444.542.643.3-0.1-0.23
ACL PLASTICS PLCAPLA.N000010084339.75349.75350320320-19.75-5.81
ACME PRINTING & PACKAGING PLCACME.N0000302462710.810.510.81010.4-0.4-3.7
AGALAWATTE PLANTATIONS PLCAGAL.N0000278026030.931.931.930.331.10.20.65
AGSTAR PLCAGST.N0000157250317.26.97.26.87.1-0.1-1.39
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00004461313131313100
AITKEN SPENCE PLCSPEN.N000010909258585868585.50.50.59
ALLIANCE FINANCE COMPANY PLCALLI.N000083142335352.152.15152-1-1.89
ALUMEX PLCALUM.N00004870971596.76.97.36.57.10.45.97
AMANA BANK PLCABL.N000032697118333.12.9300
AMANA TAKAFUL LIFE PLCATLL.N000038225.424.626.524.625.400
AMANA TAKAFUL PLCATL.N00002739.79.79.79.79.700
AMBEON CAPITAL PLCTAP.N000012351186.16.86.866.50.46.56
AMBEON HOLDINGS PLCGREG.N0000250238.538.938.938.938.90.41.04
ARPICO INSURANCE PLCAINS.N00001770413116.51616.71515.2-1.3-7.88
ASIA ASSET FINANCE PLCAAF.N0000157603366.16.15.85.8-0.2-3.33
ASIA CAPITAL PLCACAP.N0000226692744.64.63.9400
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00001142342033.13.22.9300
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00009673231.131.130.93200
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000225931.331.331.53030.5-0.8-2.56
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N0000371561087.987.87.8-0.2-2.5
B P P L HOLDINGS PLCBPPL.N0000182812541919.119.117.918-1-5.26
BAIRAHA FARMS PLCBFL.N00001876752125.75129132.751231315.254.17
BALANGODA PLANTATIONS PLCBALA.N0000210822935.335.536.43436.10.82.27
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N000010648.98.98.98.98.900
BERUWALA RESORTS PLCBERU.N0000575820.90.90.90.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000017562331170.90.91.20.81.10.222.22
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000540089240.30.30.40.30.40.133.33
BOGALA GRAPHITE LANKA PLCBOGA.N0000515636263626300
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000060216.7181817.916.700
BROWN & COMPANY PLCBRWN.N00001016957136.5144144.5135137.510.73
BROWNS BEACH HOTELS PLCBBH.N00003299117.77.97.97.47.5-0.2-2.6
BROWNS INVESTMENTS PLCBIL.N0000123230017489.19.29.48.89.20.11.1
BUKIT DARAH PLCBUKI.N00005644312310.5310.5310310-2-0.64
C I C HOLDINGS PLCCIC.N0000448068202383942.53942.14.110.79
C I C HOLDINGS PLCCIC.X000088171930825.626.62925.928.6311.72
C M HOLDINGS PLCCOLO.N0000210552.850.154.55052.4-0.4-0.76
C. W. MACKIE PLCCWM.N000050151168.268.568.568.368.40.20.29
CAPITAL ALLIANCE PLCCALT.N00003170501711.211.311.310.810.9-0.3-2.68
CARGILLS (CEYLON) PLCCARG.N0000304161156156155.7516100
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N000035992145.145.645.64242.1-3-6.65
CARSON CUMBERBATCH PLCCARS.N00002095250246279245245.75-4.25-1.7
CENTRAL FINANCE COMPANY PLCCFIN.N00008361758.460.960.95858.1-0.3-0.51
CENTRAL INDUSTRIES PLCCIND.N000039423961.66066.96062.611.62
CEYLINCO INSURANCE PLCCINS.X00004399810001099100099800
CEYLON COLD STORES PLCCCS.N000087272425.225.9262525.60.41.59
CEYLON GRAIN ELEVATORS PLCGRAN.N000020531069.269.17069700.81.16
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00001085567.565.265.26565.1-2.4-3.56
CEYLON HOSPITALS PLCCHL.N0000101117.75124124124117.7500
CEYLON INVESTMENT PLCCINV.N00001150325.82727.82727.11.35.04
CEYLON TEA BROKERS PLCCTBL.N0000135364523.43.43.43.33.3-0.1-2.94
CEYLON TOBACCO COMPANY PLCCTC.N000017110595.25599599591591.75-3.5-0.59
CHEMANEX PLCCHMX.N0000267203355.759.559.55555-0.7-1.26
CHEVRON LUBRICANTS LANKA PLCLLUB.N000029842579.9818179.3811.11.38
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000610136062.862.859.460.10.10.17
CITRUS LEISURE PLCREEF.N0000800044.84.84.94.84.800
Co-operative Insurance Company PLCCOOP.N00001228122933.23.22.9300
COLOMBO CITY HOLDINGS PLCPHAR.N000011778.25810810810778.2500
COLOMBO DOCKYARD PLCDOCK.N000051264.568686564.500
COLOMBO FORT INVESTMENTS PLCCFI.N000010005525353535311.92
COLOMBO INVESTMENT TRUST PLCCIT.N0000156410092.592.592.592.5-7.5-7.5
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000602418.220.420.42020.11.910.44
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000601865351.552525151.500
COMMERCIAL BANK OF CEYLON PLCCOMB.X00002194124847.94847.847.8-0.2-0.42
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000061131019.819.720.119.620.10.31.52
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000813591.891.791.79091.2-0.6-0.65
CONVENIENCE FOODS LANKA PLCSOY.N00002212521249.751249.751249.75125200
DANKOTUWA PORCELAIN PLCDPL.N0000355199.19108.89-0.1-1.1
DFCC BANK PLCDFCC.N000011325123535353434.5-0.5-1.43
DIALOG AXIATA PLCDIAL.N0000778767110.210.310.31010.1-0.1-0.98
DIALOG FINANCE PLCCALF.N00001435366.266.266.25300
DIESEL & MOTOR ENGINEERING PLCDIMO.N00002198346.75343.5356.75342354.57.752.24
DILMAH CEYLON TEA COMPANY PLCCTEA.N000015012877.5856856850854.25-23.25-2.65
DIPPED PRODUCTS PLCDIPD.N000024171121831323331.131.50.51.61
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000060661414.214.214.21414.1-0.1-0.7
E - CHANNELLING PLCECL.N0000792087.27.37.47.17.1-0.1-1.39
E B CREASY & COMPANY PLCEBCR.N0000711715.315.915.915.215.50.21.31
E M L CONSULTANTS PLCEML.N00001041855.25.25.15.20.24
EAST WEST PROPERTIES PLCEAST.N0000201886.56.56.56.56.500
EASTERN MERCHANTS PLCEMER.N000070020256.56.96.96.26.3-0.2-3.08
EDEN HOTEL LANKA PLCEDEN.N0000685951611.8121211.211.2-0.6-5.08
ELPITIYA PLANTATIONS PLCELPL.N000050822981.684.584.57880.8-0.8-0.98
Ex-pack Corrugated Cartons PLCPACK.N0000773021710.610.910.910.510.70.10.94
EXPOLANKA HOLDINGS PLCEXPO.N00006047241401191.75190190180185-6.75-3.52
EXTERMINATORS LIMITEDEXT.N000027011505.35.45.54.84.9-0.4-7.55
FIRST CAPITAL HOLDINGS PLCCFVF.N00005369202010.310.410.41010-0.3-2.91
First Capital Treasuries PLCFCT.N0000104351110.210.910.210.7-0.3-2.73
GALADARI HOTELS (LANKA) PLCGHLL.N0000125912110.81010.91010-0.8-7.41
GALLE FACE CAPITAL PARTNERS PLCWAPO.N0000100115.915.815.815.815.8-0.1-0.63
GESTETNER OF CEYLON PLCGEST.N0000201545353535400
HAPUGASTENNE PLANTATIONS PLCHAPU.N00005126.929292926.900
HATTON NATIONAL BANK PLCHNB.N0000334242177.8787876.577.800
HATTON NATIONAL BANK PLCHNB.X0000798874.574.5767474.3-0.2-0.27
HATTON PLANTATIONS PLCHPL.N0000527502413131312.91300
HAYCARB PLCHAYC.N00001016076956.158585657.31.22.14
HAYLEYS FABRIC PLCMGT.N0000546533633.934343232.9-1-2.95
HAYLEYS FIBRE PLCHEXP.N000012323215757.857.95657.40.40.7
HAYLEYS LEISURE PLCCONN.N0000120316.316.317.316.317.316.13
HAYLEYS PLCHAYL.N00004900692036869.47067.368.60.60.88
HELA APPAREL HOLDINGS PLCHELA.N0000361389411.911.911.911.511.6-0.3-2.52
HEMAS HOLDINGS PLCHHL.N000083562445.544.946.744.745-0.5-1.1
HNB ASSURANCE PLCHASU.N0000199742634.934.9353434-0.9-2.58
HNB FINANCE PLCHNBF.N000022001076.66.76.36.7-0.3-4.29
HNB FINANCE PLCHNBF.X000011015.55555-0.5-9.09
HORANA PLANTATIONS PLCHOPL.N00002119692121.421.52121.40.41.9
HOTEL SIGIRIYA PLCHSIG.N0000702464.368.268.26465.20.91.4
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00002225.925252525.900
hSenid Business Solutions PLCHBS.N0000659253520.220.220.219.920-0.2-0.99
HUNAS HOLDINGS PLCHUNA.N000042202427.17.67.677-0.1-1.41
HVA FOODS PLCHVA.N00008082193.23.43.53.13.200
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N000067015220.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N000024221.82121.22121.800
JAT HOLDINGS PLCJAT.N00001849147812.212.4131212.60.43.28
JETWING SYMPHONY PLCJETS.N0000200059.6101010100.44.17
JOHN KEELLS HOLDINGS PLCJKH.N000011019356124.75125126124.51250.250.2
JOHN KEELLS HOTELS PLCKHL.N0000276751011.711.811.911.511.5-0.2-1.71
KAHAWATTE PLANTATIONS PLCKAHA.N00004510725.323.825.423.625.40.10.4
KAPRUKA HOLDINGS PLCKPHL.N0000295297.27.57.57.27.30.11.39
KEELLS FOOD PRODUCTS PLCKFP.N000051165.5160.25160.25160.25165.500
KEGALLE PLANTATIONS PLCKGAL.N0000553418136137.75137.75135.7513600
KELANI CABLES PLCKCAB.N0000702322202212212198202.750.750.37
KELANI TYRES PLCTYRE.N00008455325051514949.3-0.7-1.4
KELANI VALLEY PLANTATIONS PLCKVAL.N000057172769.970.570.567.869.5-0.4-0.57
KELSEY DEVELOPMENTS PLCKDL.N0000100120.120.120.120.120.100
KOTAGALA PLANTATIONS PLCKOTA.N000055383414.14.34.344.100
L O L C DEVELOPMENT FINANCE PLCNIFL.N000017710286.75281.75281.75280280.5-6.25-2.18
L O L C HOLDINGS PLCLOLC.N000013918168503.75520520485495-8.75-1.74
L V L ENERGY FUND PLCLVEF.N000010017.57.57.57.57.500
LANKA ALUMINIUM INDUSTRIES PLCLALU.N000069851535912.713.51613.415.42.721.26
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000070131.9221.91.900
LANKA IOC PLCLIOC.N00001658467109270.570.872.56771.40.91.28
LANKA MILK FOODS (CWE) PLCLMF.N00001512444120.5125125118119.75-0.75-0.62
LANKA REALTY INVESTMENTS PLCASCO.N00002150313.413.513.51313.3-0.1-0.75
LANKA TILES PLCTILE.N00002534818142.443.944.441.743.91.53.54
LANKA WALLTILE PLCLWL.N0000758899120565860.95559.43.46.07
LANKEM CEYLON PLCLCEY.N00001000224.321.321.321.321.3-3-12.35
LANKEM DEVELOPMENTS PLCLDEV.N0000104874324.8554.74.7-0.1-2.08
LAUGFS GAS PLCLGL.N000025122.722.722.722.722.700
LAUGFS POWER PLCLPL.X0000219341188877.1-0.9-11.25
LAUGFS POWER PLCLPL.N000011101010101000
LAXAPANA BATTERIES PLCLITE.N000055191013.715.115.113.613.700
LB FINANCE PLCLFIN.N000017151747.947.947.946.547.3-0.6-1.25
LION BREWERY (CEYLON) PLCLION.N000032509.25500520500509.2500
LOLC FINANCE PLCLOFC.N000036573484618.18.18.17.87.9-0.2-2.47
LOLC GENERAL INSURANCE PLCLGIL.N000076501496.96.876.46.6-0.3-4.35
LOTUS HYDRO POWER PLCHPFL.N00004395128.38.58.58.18.300
MACKWOODS ENERGY PLCMEL.N00001300152.22.22.22.22.200
MADULSIMA PLANTATIONS PLCMADU.N00002726611.511.511.510.610.6-0.9-7.83
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000086534.234.534.534.534.200
MAHAWELI REACH HOTELS PLCMRH.N000010011213.213.213.213.21.210
MALWATTE VALLEY PLANTATION PLCMAL.X0000500120.122.522.522.522.52.411.94
MALWATTE VALLEY PLANTATION PLCMAL.N000010051627.825.22825.2280.20.72
MARAWILA RESORTS PLCMARA.N0000300011.81.91.91.91.90.15.56
MASKELIYA PLANTATIONS PLCMASK.N0000888993718.418.318.31718.1-0.3-1.63
MELSTACORP PLCMELS.N000092731440.941.34241.341.50.61.47
MERCANTILE SHIPPING COMPANY PLCMSL.N0000602209.5200200200209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00008690123.33.43.43.33.40.13.03
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000220032.72.72.82.72.80.13.7
MULLER & PHIPPS (CEYLON) PLCMULL.N000051426170.90.90.90.80.900
MULTI FINANCE PLCMFL.N00001109910.19.59.58.68.6-1.5-14.85
MYLAND DEVELOPMENTS PLCMDL.N00002108511.811.511.51111.2-0.6-5.08
NAMUNUKULA PLANTATIONS PLCNAMU.N0000142018330.75339.75339.753283310.250.08
NATION LANKA FINANCE PLCCSF.N0000354461180.70.70.70.60.700
NATIONAL DEVELOPMENT BANK PLCNDB.N0000158381635.635.536.535.4360.41.12
NATIONS TRUST BANK PLCNTB.X000075160.0861.561.561.560.0800
NATIONS TRUST BANK PLCNTB.N0000129801637393936.83700
NAWALOKA HOSPITALS PLCNHL.N0000852155066.36.35.85.8-0.2-3.33
NESTLE LANKA PLCNEST.N000066521979.75966966950950.25-29.5-3.01
ORIENT FINANCE PLCBFN.N000010028.18.38.38.38.30.22.47
OVERSEAS REALTY (CEYLON) PLCOSEA.N000056257131414.214.213.81400
PAN ASIA BANKING CORPORATION PLCPABC.N000037424359.49.79.89.49.70.33.19
PANASIAN POWER PLCPAP.N000034000233.83.73.83.73.7-0.1-2.63
PEOPLE'S INSURANCE PLCPINS.N00005526921.8222221.9220.20.92
PEOPLE'S LEASING & FINANCE PLCPLC.N00006500511816.56.56.66.16.2-0.3-4.62
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000500014.755550.36.38
PGP GLASS CEYLON PLCGLAS.N0000502521011.71212.111.911.90.21.71
PRIME LANDS RESIDENCIES PLCPLR.N0000130358735.65.65.75.55.70.11.79
PRINTCARE PLCCARE.N0000330561932.432.132.431.332.2-0.2-0.62
R I L PROPERTY PLCRIL.N0000346461286.9776.870.11.45
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00001342073.944.1440.12.56
RAMBODA FALLS PLCRFL.N00002360724.824.42524.424.5-0.3-1.21
REGNIS (LANKA) PLCREG.N0000559134040.840.83838-2-5
RENUKA AGRI FOODS PLCRAL.N000088481244.14.24.244-0.1-2.44
RENUKA FOODS PLCCOCO.N0000660021514.915.415.915150.10.67
RENUKA HOLDINGS PLCRHL.N000041486832101010.5101000
RENUKA HOLDINGS PLCRHL.X000023248.69.89.89.89.81.213.95
RENUKA HOTELS PLCRCH.N00001301264.560.160.156.557.8-6.7-10.39
RESUS ENERGY PLCHPWR.N000022158329131313.512.813.30.32.31
RICHARD PIERIS AND COMPANY PLCRICH.N0000256422814.114.114.513.513.9-0.2-1.42
RICHARD PIERIS EXPORTS PLCREXP.N000028615558532.25550525527-31-5.56
ROYAL CERAMICS LANKA PLCRCL.N0000126148852029.830.930.928.128.9-0.9-3.02
S M B LEASING PLCSEMB.N00001506487260.60.60.70.60.600
S M B LEASING PLCSEMB.X00002342460260.30.30.30.20.2-0.1-33.33
SAMPATH BANK PLCSAMP.N000020456433435353434.70.72.06
SAMSON INTERNATIONAL PLCSIL.N000011133.25145145145133.2500
SANASA DEVELOPMENT BANK PLCSDB.N0000121062323.723.722.923.60.62.61
SELINSING PLCSELI.N000052557.5580580580557.500
SERENDIB ENGINEERING GROUP PLCIDL.N0000106755.55.75.75.55.500
SERENDIB HOTELS PLCSHOT.X00003017777700
SEYLAN BANK PLCSEYB.N00003502629.129.929.92829.60.51.72
SEYLAN BANK PLCSEYB.X0000117216.316.61716.616.80.53.07
SEYLAN DEVELOPMENTS PLCCSD.N000038702012.312.512.51212-0.3-2.44
SHAW WALLACE INVESTMENTS PLCKZOO.N0000136329476.46.56.86.36.50.11.56
SIERRA CABLES PLCSIRA.N000048703177.98.28.288.10.22.53
SIGIRIYA VILLAGE HOTELS PLCSIGV.N00001015242.342424242-0.3-0.71
SINGER (SRI LANKA) PLCSINS.N000039715369.69.89.89.39.4-0.2-2.08
SINGER FINANCE LANKA PLCSFIN.N0000269832911.511.71211.311.4-0.1-0.87
SINGER INDUSTRIES (CEYLON) PLCSINI.N0000925330.13134.43131.113.32
SINGHE HOSPITALS PLCSINH.N000062512.52.52.52.52.500
SOFTLOGIC CAPITAL PLCSCAP.N00003864331367.17.27.26.76.9-0.2-2.82
SOFTLOGIC FINANCE PLCCRL.N0000152567.177.277.100
SOFTLOGIC HOLDINGS PLCSHL.N0000224123123.723.724.422.523.3-0.4-1.69
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000019758713756.8576056.558.11.32.29
SRI LANKA TELECOM PLCSLTL.N0000163214132.233.633.63232.1-0.1-0.31
SUNSHINE HOLDINGS PLCSUN.N00001044798733.334.434.432.533.40.10.3
SWISSTEK (CEYLON) PLCPARQ.N000097101420214.61515.314.515.10.53.42
TAL LANKA HOTELS PLCTAJ.N0000150051112.512.512.512.51.513.64
TALAWAKELLE TEA ESTATES PLCTPL.N000027414296666.166.16464.9-1.1-1.67
TANGERINE BEACH HOTELS PLCTANG.N000026338.538.538.538.538.500
TEEJAY LANKA PLCTJL.N000027221440.1414139.639.9-0.2-0.5
TESS AGRO PLCTESS.N0000444883511.51.51.61.51.500
TESS AGRO PLCTESS.X0000599980301.21.21.211.1-0.1-8.33
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000050020181110.611.910.611.10.10.91
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000011626.76.86.86.86.80.11.49
THE KINGSBURY PLCSERV.N0000350846.97.57.5770.11.45
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000258501355.956.956.950.652.2-3.7-6.62
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N00005001110012001200120012001009.09
THREE ACRE FARMS PLCTAFL.N0000121751713313414013413521.5
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00001077265324.623.12523.1250.41.63
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000236613518181817.717.8-0.2-1.11
TRANS ASIA HOTELS PLCTRAN.N0000130240.345.445.545.445.55.212.9
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000036071537.438.838.835.235.3-2.1-5.61
UNION ASSURANCE PLCUAL.N0000103330303029.829.9-0.1-0.33
UNION BANK OF COLOMBO PLCUBC.N000033257125.6665.75.80.23.57
UNION CHEMICALS LANKA PLCUCAR.N000042780.5687687687780.500
UNISYST ENGINEERING PLCALUF.N0000146782832455.265.25.60.612
UNITED MOTORS LANKA PLCUML.N00001316535357.4535411.89
VALLIBEL FINANCE PLCVFIN.N000014994413729.730302828.3-1.4-4.71
VALLIBEL ONE PLCVONE.N000087295964737.339.739.73637.2-0.1-0.27
VALLIBEL POWER ERATHNA PLCVPEL.N000098447297.37.47.47.37.300
VIDULLANKA PLCVLL.X00003451144.74.74.74.64.6-0.1-2.13
VIDULLANKA PLCVLL.N00003528146.86.86.86.36.3-0.5-7.35
WASKADUWA BEACH RESORT PLCCITW.N0000110640111.71.81.81.71.700
WATAWALA PLANTATIONS PLCWATA.N00003426868102.75104104.5102103.7510.97
WINDFORCE PLCWIND.N0000150063714.214.414.513.814.1-0.1-0.7

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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