Colombo stock exchange daily share trading statistics summary-21st June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-21st June 2022

MARKET STATISTICS AS OF JUN 21, 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.N00001136148.75131.25140131.25135.25-13.5-9.08
ABANS FINANCE PLCAFSL.N0000123522.121.922.921.922.20.10.45
ACCESS ENGINEERING PLCAEL.N0000202590559.99.810.29.8100.11.01
ACL CABLES PLCACL.N00008314810138.639423941.32.76.99
ACL PLASTICS PLCAPLA.N000062525288304.5306290296.58.52.95
ACME PRINTING & PACKAGING PLCACME.N0000192381011.911.910.710.70.77
AGALAWATTE PLANTATIONS PLCAGAL.N000011108212725.726.228.32626.91.24.67
AGSTAR PLCAGST.N0000430056.56.86.86.66.70.23.08
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000067131.930303031.900
AITKEN SPENCE PLCSPEN.N0000212859228181.1828080-1-1.23
ALLIANCE FINANCE COMPANY PLCALLI.N0000964948.949514950.924.09
ALUMEX PLCALUM.N0000118499466.36.46.56.26.300
AMANA BANK PLCABL.N0000107286192.82.732.72.90.13.57
AMANA TAKAFUL LIFE PLCATLL.N00001122626.726.726.72600
AMANA TAKAFUL PLCATL.N00002939.3998.69.300
AMBEON CAPITAL PLCTAP.N000022118185.86.16.15.55.6-0.2-3.45
AMBEON HOLDINGS PLCGREG.N00001800636.336.336.936.336.60.30.83
ASIA ASSET FINANCE PLCAAF.N000035235.95.96.15.95.900
ASIA CAPITAL PLCACAP.N00001423.93.94.13.93.900
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000081885382.82.832.82.90.13.57
ASIRI HOSPITAL HOLDINGS PLCASIR.N00004345729.829.83129.829.800
ASIRI SURGICAL HOSPITAL PLCAMSL.N000010393141414141400
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00005427.58.38.387.500
B P P L HOLDINGS PLCBPPL.N000034051116.91818.517.618.41.58.88
BAIRAHA FARMS PLCBFL.N0000547612120.5120.5122.25120.5121.510.83
BALANGODA PLANTATIONS PLCBALA.N000079781631.233.934.932.2331.85.77
BERUWALA RESORTS PLCBERU.N00001500020.90.910.910.111.11
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N00001343170.90.810.810.111.11
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X000010010.30.30.30.30.300
BOGALA GRAPHITE LANKA PLCBOGA.N0000100665152.25358.55253.81.63.07
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00004208815.115.815.81515.20.10.66
BROWN & COMPANY PLCBRWN.N00001012674118.5119126.5119121.532.53
BROWNS BEACH HOTELS PLCBBH.N000035027.27.87.87.87.80.68.33
BROWNS INVESTMENTS PLCBIL.N000062259214927.98.18.27.980.11.27
BUKIT DARAH PLCBUKI.N0000712307.25307.25307.25307.25307.2500
C I C HOLDINGS PLCCIC.N0000267321636.338393838.52.26.06
C I C HOLDINGS PLCCIC.X0000711202423.22425.323.523.90.73.02
C M HOLDINGS PLCCOLO.N000091095050.150.2505000
C T HOLDINGS PLCCTHR.N000010114614614614614600
C. W. MACKIE PLCCWM.N00007941967.467.367.667.367.60.20.3
CAPITAL ALLIANCE PLCCALT.N000014791810.810.910.910.810.800
CARGILLS (CEYLON) PLCCARG.N000060313160160160155156-4-2.5
CARSON CUMBERBATCH PLCCARS.N000082245.75260260246.25245.7500
CENTRAL FINANCE COMPANY PLCCFIN.N000037321055.8576056.156.60.81.43
CENTRAL INDUSTRIES PLCCIND.N0000172743753.15356.85354.31.22.26
CEYLINCO INSURANCE PLCCINS.N0000211990.752200220022001990.7500
CEYLON COLD STORES PLCCCS.N0000124562627.327.427.227.31.35
CEYLON GRAIN ELEVATORS PLCGRAN.N0000202293469.87272.372722.23.15
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00003253661.161.261.26161.100
CEYLON HOSPITALS PLCCHL.N0000200211311311311311300
CEYLON HOSPITALS PLCCHL.X0000250198.794949494-4.7-4.76
CEYLON INVESTMENT PLCCINV.N0000673952525.225.2252500
CEYLON TEA BROKERS PLCCTBL.N0000100023.23.23.23.23.200
CEYLON TOBACCO COMPANY PLCCTC.N000083585.25585.25586.25585.25585.2500
CHEMANEX PLCCHMX.N0000357534050.950.651.55050-0.9-1.77
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000396969175.17679.975.676.81.72.26
CHRISSWORLD PLCCWL.N0000250119.39.210.8910.10.88.6
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00003118018018018018000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000650516057.156.556.854.155-2.1-3.68
CITRUS LEISURE PLCREEF.N00004452844.14.24.14.20.25
Co-operative Insurance Company PLCCOOP.N000038233232.933.12.930.13.45
COLOMBO DOCKYARD PLCDOCK.N0000100163.8676767673.25.02
COLOMBO FORT INVESTMENTS PLCCFI.N0000273448.852.552.54949.10.30.61
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000159619.718.11918.118.4-1.3-6.6
COMMERCIAL BANK OF CEYLON PLCCOMB.X000029681646.646.648.846.246.70.10.21
COMMERCIAL BANK OF CEYLON PLCCOMB.N000067373850.35151.550.350.80.50.99
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000012260291818.618.91818.20.21.11
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000028738688.588.588.588.52.52.91
DANKOTUWA PORCELAIN PLCDPL.N000030336169.39.1109.19.60.33.23
DFCC BANK PLCDFCC.N000026251835.635.63935.637.92.36.46
DIALOG AXIATA PLCDIAL.N00008009742189.69.810.29.610.10.55.21
DIALOG FINANCE PLCCALF.N000010169.969.969.969.969.900
DIESEL & MOTOR ENGINEERING PLCDIMO.N00002377345354.75355344349.54.51.3
DILMAH CEYLON TEA COMPANY PLCCTEA.N00003381282982982981200
DIPPED PRODUCTS PLCDIPD.N00004022579126.426.42826.427.413.79
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N00001166791513.613.513.913.413.90.32.21
DOLPHIN HOTELS PLCSTAF.N000032325.729.529.528.925.700
E - CHANNELLING PLCECL.N00003647116.26.86.96.46.50.34.84
E B CREASY & COMPANY PLCEBCR.N00001451151515151500
E M L CONSULTANTS PLCEML.N0000122340394.54.74.94.34.4-0.1-2.22
EASTERN MERCHANTS PLCEMER.N000031545.85.75.95.75.800
EDEN HOTEL LANKA PLCEDEN.N000045181010.110.510.510.210.20.10.99
ELPITIYA PLANTATIONS PLCELPL.N000019811671.579797575.13.65.03
Ex-pack Corrugated Cartons PLCPACK.N0000159618349.79.79.99.79.80.11.03
EXPOLANKA HOLDINGS PLCEXPO.N000012370191366161.5169.5172164168.256.754.18
EXTERMINATORS PLCEXT.N00008910215.25.15.24.94.9-0.3-5.77
FIRST CAPITAL HOLDINGS PLCCFVF.N00001451299.19.29.39.19.100
First Capital Treasuries PLCFCT.N0000458521610.3111110.310.50.21.94
GALADARI HOTELS (LANKA) PLCGHLL.N000012811199.89.19.899.2-0.6-6.12
GALLE FACE CAPITAL PARTNERS PLCWAPO.N0000100316.1181817.917.91.811.18
HAPUGASTENNE PLANTATIONS PLCHAPU.N000030226.826.926.926.826.800
HATTON NATIONAL BANK PLCHNB.N0000137671477.17879.877.177.70.60.78
HATTON NATIONAL BANK PLCHNB.X00005174.274.274.274.274.200
HATTON PLANTATIONS PLCHPL.N0000348511.81212.21111.5-0.3-2.54
HAYCARB PLCHAYC.N0000655276657.458595858.411.74
HAYLEYS FABRIC PLCMGT.N0000377422230.131.331.330.530.90.82.66
HAYLEYS FIBRE PLCHEXP.N0000248918545454.153.553.6-0.4-0.74
HAYLEYS PLCHAYL.N000012072716760.46262.460.561.20.81.32
HELA APPAREL HOLDINGS PLCHELA.N00004458789610.810.811.110.8110.21.85
HEMAS HOLDINGS PLCHHL.N0000543502443.443.443.54343.50.10.23
HIKKADUWA BEACH RESORT PLCCITH.N0000100634.64.654.64.70.12.17
HNB ASSURANCE PLCHASU.N0000600132.2333333330.82.48
HNB FINANCE PLCHNBF.N00002610466.46.466.40.46.67
HNB FINANCE PLCHNBF.X00006514.94.84.84.84.900
HORANA PLANTATIONS PLCHOPL.N000015500320.520.52120.5210.52.44
HOTEL SIGIRIYA PLCHSIG.N000031686868686800
hSenid Business Solutions PLCHBS.N0000217874818.518.519.618.518.90.42.16
HUNAS HOLDINGS PLCHUNA.N0000212267.17.37.377.30.22.82
HVA FOODS PLCHVA.N0000636813433.13.73.13.40.413.33
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000128964210.30.40.40.30.40.133.33
JAT HOLDINGS PLCJAT.N0000184002211.311.311.811.311.300
JOHN KEELLS HOLDINGS PLCJKH.N0000127628105120120124120120.50.50.42
JOHN KEELLS HOTELS PLCKHL.N0000252310.510.610.610.410.60.10.95
JOHN KEELLS PLCJKL.N000013156767676566-1-1.49
KAPRUKA HOLDINGS PLCKPHL.N0000227577.27.17.277.1-0.1-1.39
KEELLS FOOD PRODUCTS PLCKFP.N000011170160.5160.5160.517000
KEGALLE PLANTATIONS PLCKGAL.N00002163126.5129.5130129.51303.52.77
KELANI CABLES PLCKCAB.N0000559136184.25194194185186.2521.09
KELANI TYRES PLCTYRE.N0000297645844.944.744.744.444.6-0.3-0.67
KELANI VALLEY PLANTATIONS PLCKVAL.N0000377658063.86366.16365.61.82.82
KOTAGALA PLANTATIONS PLCKOTA.N000013114133.9443.93.900
L O L C DEVELOPMENT FINANCE PLCNIFL.N000019322299292299.75292292.25-6.75-2.26
L O L C HOLDINGS PLCLOLC.N000033350228419.754254404204233.250.77
L V L ENERGY FUND PLCLVEF.N00001678162477.17.177.10.11.43
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000257233312.913.5141313.80.96.98
LANKA CERAMIC PLCCERA.N0000682118.25115115115118.2500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N00001755491.81.91.91.71.800
LANKA IOC PLCLIOC.N0000166103080466.368.270.466.668.21.92.87
LANKA MILK FOODS (CWE) PLCLMF.N00008606961115115117115115.250.250.22
LANKA REALTY INVESTMENTS PLCASCO.N00001750005511.712.213.112.212.91.210.26
LANKA TILES PLCTILE.N000024323184041.941.9404000
LANKA VENTURES PLCLVEN.N0000355414143414100
LANKA WALLTILE PLCLWL.N0000182254356.357.257.35555.2-1.1-1.95
LANKEM CEYLON PLCLCEY.N000011591621.320.120.22020-1.3-6.1
LANKEM DEVELOPMENTS PLCLDEV.N000089200184.34.64.64.34.50.24.65
LAUGFS GAS PLCLGL.X000077421271211.613.811.613.71.714.17
LAUGFS GAS PLCLGL.N0000284491622.820.122.820.122-0.8-3.51
LAUGFS POWER PLCLPL.N000017465710.310.310.31010.300
LAUGFS POWER PLCLPL.X000015700676.57.56.57.40.45.71
LAXAPANA BATTERIES PLCLITE.N0000250513.1141413.313.40.32.29
LB FINANCE PLCLFIN.N000052761544.544.545.44444.2-0.3-0.67
LOLC FINANCE PLCLOFC.N000045732515136.87.27.36.86.90.11.47
LOLC GENERAL INSURANCE PLCLGIL.N0000173562445.7665.65.80.11.75
LOTUS HYDRO POWER PLCHPFL.N0000304047.17.57.57.17.20.11.41
MACKWOODS ENERGY PLCMEL.N0000112.22.32.32.32.200
MADULSIMA PLANTATIONS PLCMADU.N000013150139.710109.69.6-0.1-1.03
MALWATTE VALLEY PLANTATION PLCMAL.N000051542824.22824.22800
MARAWILA RESORTS PLCMARA.N00002606791.91.91.91.91.900
MASKELIYA PLANTATIONS PLCMASK.N0000117331116.716.817.316.816.90.21.2
MELSTACORP PLCMELS.N00006861139.339.44039.439.70.41.02
MERCANTILE SHIPPING COMPANY PLCMSL.N0000161209.5209.5209.5209.5209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000025775203.13.13.23.13.100
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000010022.7332.82.80.13.7
MULLER & PHIPPS (CEYLON) PLCMULL.N00007934918111.11100
MYLAND DEVELOPMENTS PLCMDL.N0000111210.510.511.410.510.500
NAMUNUKULA PLANTATIONS PLCNAMU.N0000559316.5316.5321312316.500
NATION LANKA FINANCE PLCCSF.N0000737550.60.70.70.60.70.116.67
NATIONAL DEVELOPMENT BANK PLCNDB.N000029880183536.837.33535.10.10.29
NATIONS TRUST BANK PLCNTB.N0000373433.633.634.933.633.80.20.6
NAWALOKA HOSPITALS PLCNHL.N000024537145.45.45.65.25.3-0.1-1.85
NESTLE LANKA PLCNEST.N000052823924920920918919.25-4.75-0.51
ORIENT FINANCE PLCBFN.N000013027.47.87.87.87.80.45.41
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000791692113.813.81413.713.800
PALM GARDEN HOTELS PLCPALM.N000056271436.532.139.731.534.2-2.3-6.3
PAN ASIA BANKING CORPORATION PLCPABC.N000088038408.58.58.98.48.4-0.1-1.18
PANASIAN POWER PLCPAP.N000078729213.33.53.53.33.40.13.03
PEGASUS HOTELS OF CEYLON PLCPEG.N00008231.431.431.431.431.400
PEOPLE'S INSURANCE PLCPINS.N000066981219.4202019.7200.63.09
PEOPLE'S LEASING & FINANCE PLCPLC.N000023636226.26.46.46.26.200
PEOPLE`S MERCHANT FINANCE PLCPMB.N00001051094.84.85.24.54.6-0.2-4.17
PGP GLASS CEYLON PLCGLAS.N0000170331910.810.711.410.711.30.54.63
PRIME LANDS RESIDENCIES PLCPLR.N00001310766755.25.455.20.24
R I L PROPERTY PLCRIL.N0000112215306.166.566.100
RADIANT GEMS INTERNATIONAL PLCRGEM.N00002121818.118.118.11800
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000016485113.63.943.93.90.38.33
RAMBODA FALLS PLCRFL.N000011555725.325.225.725.225.2-0.1-0.4
REGNIS (LANKA) PLCREG.N000015711337.2394039402.87.53
RENUKA AGRI FOODS PLCRAL.N000066076313.83.84.13.83.90.12.63
RENUKA CITY HOTELS PLC.RENU.N000022310.25328.25328.25328.25310.2500
RENUKA FOODS PLCCOCO.N000027214.314.314.314.314.300
RENUKA HOLDINGS PLCRHL.N0000513603310.210.210.299.4-0.8-7.84
RESUS ENERGY PLCHPWR.N00001142712812.212.213.112.212.30.10.82
RICHARD PIERIS AND COMPANY PLCRICH.N00003118822913.513.613.613.513.500
RICHARD PIERIS EXPORTS PLCREXP.N0000121727515.5515.5515.5475.5491.75-23.75-4.61
ROYAL CERAMICS LANKA PLCRCL.N0000453623251825.726.726.72526.20.51.95
S M B LEASING PLCSEMB.X0000783167220.20.30.30.20.200
S M B LEASING PLCSEMB.N0000673561530.60.60.60.50.600
SAMPATH BANK PLCSAMP.N0000660661263333.533.532.83300
SANASA DEVELOPMENT BANK PLCSDB.N0000910105920.220.120.22020.200
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000031211.511.511.511.511.500
SATHOSA MOTORS PLCSMOT.N00004002180179.75180179.7518000
SENKADAGALA FINANCE COMPANY PLCSFCL.N000052319.75251380251319.7500
SERENDIB ENGINEERING GROUP PLCIDL.N0000151745.15.25.75.25.50.47.84
SEYLAN BANK PLCSEYB.N000042064282828.1282800
SEYLAN BANK PLCSEYB.X00001907984316.116.216.21616-0.1-0.62
SEYLAN DEVELOPMENTS PLCCSD.N000013731311.911.912.111.9120.10.84
SHAW WALLACE INVESTMENTS PLCKZOO.N0000210365.86.35.86.30.35
SIERRA CABLES PLCSIRA.N0000148135207.98.18.1880.11.27
SIGIRIYA VILLAGE HOTELS PLCSIGV.N0000131424242424200
SINGER (SRI LANKA) PLCSINS.N000036614108.88.998.68.90.11.14
SINGER FINANCE LANKA PLCSFIN.N00001000111.111.111.111.111.100
SINGHE HOSPITALS PLCSINH.N0000108091112.42.52.52.52.50.14.17
SOFTLOGIC CAPITAL PLCSCAP.N00007166081685.86.16.25.860.23.45
SOFTLOGIC FINANCE PLCCRL.N00001810136.777.4770.34.48
SOFTLOGIC HOLDINGS PLCSHL.N0000337331922.624.524.522241.46.19
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000030713533851.653.555.85152.611.94
SRI LANKA TELECOM PLCSLTL.N000015143603232323131.5-0.5-1.56
SUNSHINE HOLDINGS PLCSUN.N000013559713430.230.431.428.530.1-0.1-0.33
SWISSTEK (CEYLON) PLCPARQ.N0000704373312.813.413.913.113.10.32.34
TALAWAKELLE TEA ESTATES PLCTPL.N0000121744663.361.566.761.566.53.25.06
TANGERINE BEACH HOTELS PLCTANG.N000040001133.633.833.830.130.7-2.9-8.63
TEEJAY LANKA PLCTJL.N000082201739.639.639.83939-0.6-1.52
TESS AGRO PLCTESS.N0000989081.41.41.51.41.50.17.14
TESS AGRO PLCTESS.X00001111.11.11.1100
THE LIGHTHOUSE HOTEL PLCLHL.N00002120.620.620.620.620.600
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00005037182610.910.911.210.9110.10.92
THE FORTRESS RESORTS PLCRHTL.N0000153212.512.512.510.310.6-1.9-15.2
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00002258125.75.865.55.80.11.75
THE KINGSBURY PLCSERV.N000072852336.977.36.56.6-0.3-4.35
THE LANKA HOSPITALS CORPORATION PLCLHCL.N00001301551.654545151.1-0.5-0.97
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000111200115311531153120000
THREE ACRE FARMS PLCTAFL.N000010002128.251291291291290.750.58
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000693083016.11616.51616.100
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N000053491422.822.623.422.623.40.62.63
TRANS ASIA HOTELS PLCTRAN.N000040145.545.345.345.345.500
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000265834.934.934.933.334.7-0.2-0.57
UNION ASSURANCE PLCUAL.N00001069727.927.92827.927.900
UNION BANK OF COLOMBO PLCUBC.N000040670115.65.85.85.65.70.11.79
UNISYST ENGINEERING PLCALUF.N000058210144.955.255.10.24.08
UNITED MOTORS LANKA PLCUML.N00005741452.459.259.252.152.50.10.19
VALLIBEL FINANCE PLCVFIN.N000013340013025.425.525.824.524.8-0.6-2.36
VALLIBEL ONE PLCVONE.N000053926939033.833.835.732340.20.59
VALLIBEL POWER ERATHNA PLCVPEL.N0000172331746.9776.96.900
VIDULLANKA PLCVLL.X000050014.54.64.64.64.60.12.22
VIDULLANKA PLCVLL.N000034956.26.36.56.36.50.34.84
WASKADUWA BEACH RESORT PLCCITW.N000052908131.71.71.71.61.700
WATAWALA PLANTATIONS PLCWATA.N0000264279696.699100.59798.51.91.97
WINDFORCE PLCWIND.N00001126682613.413.71413.713.80.42.99
YORK ARCADE HOLDINGS PLCYORK.N000011129.75151151151129.7500

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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