Colombo stock exchange daily share trading statistics summary-22nd June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-22nd June 2022

MARKET STATISTICS AS OF JUN 22, 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.N00002255135.25135.25135.25135135-0.25-0.18
ACCESS ENGINEERING PLCAEL.N00003210032041010109.69.7-0.3-3
ACL CABLES PLCACL.N0000119544541.341.941.94040.5-0.8-1.94
ACL PLASTICS PLCAPLA.N000010208296.5317.5328.75300.53025.51.85
ACME PRINTING & PACKAGING PLCACME.N000094183310.711.811.810.1110.32.8
AGALAWATTE PLANTATIONS PLCAGAL.N000022308820126.928282626.1-0.8-2.97
AGSTAR PLCAGST.N0000959996.76.86.86.66.700
AITKEN SPENCE PLCSPEN.N00001002808282828222.5
ALLIANCE FINANCE COMPANY PLCALLI.N000024991550.951515050.5-0.4-0.79
ALUMEX PLCALUM.N000098734356.36.66.86.56.50.23.17
AMANA BANK PLCABL.N0000443165462.9332.72.900
AMANA TAKAFUL PLCATL.N0000100059.39.39.39.39.300
AMBEON CAPITAL PLCTAP.N0000424645.66.26.2660.47.14
AMBEON HOLDINGS PLCGREG.N0000630436.634.634.634.534.6-2-5.46
ASIA ASSET FINANCE PLCAAF.N0000203785.95.965.85.900
ASIA CAPITAL PLCACAP.N00002501133.93.84.23.84.10.25.13
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00003450092.92.832.830.13.45
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00002009527.127.729.427.327.70.62.21
ASIRI HOSPITAL HOLDINGS PLCASIR.N00001311029.831.53330.432.22.48.05
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000208121413.614.413.613.6-0.4-2.86
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00001105057.5887.980.56.67
B P P L HOLDINGS PLCBPPL.N00003210618.418.918.917.917.9-0.5-2.72
BAIRAHA FARMS PLCBFL.N00001088724121.5120.25125120120.25-1.25-1.03
BALANGODA PLANTATIONS PLCBALA.N000069063332.534.932.534.51.54.55
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X00001000130.30.40.40.30.300
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000071706610.90.90.90.9-0.1-10
BOGALA GRAPHITE LANKA PLCBOGA.N0000325704153.857.957.95050.9-2.9-5.39
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00005309315.21515.91515.90.74.61
BROWN & COMPANY PLCBRWN.N00001080047121.5127128124125.754.253.5
BROWNS BEACH HOTELS PLCBBH.N0000135067.87.57.87.57.800
BROWNS INVESTMENTS PLCBIL.N0000957975639288.18.48800
BUKIT DARAH PLCBUKI.N00002005307.25307.25307.25300305-2.25-0.73
C I C HOLDINGS PLCCIC.N0000121021338.5393936.737.3-1.2-3.12
C I C HOLDINGS PLCCIC.X0000417932423.92424.923.6240.10.42
C T HOLDINGS PLCCTHR.N00002200114615015015015042.74
C T LAND DEVELOPMENT PLCCTLD.N0000125521.224.924.924.524.93.717.45
C. W. MACKIE PLCCWM.N000030993067.667.668.565.166.5-1.1-1.63
CAPITAL ALLIANCE PLCCALT.N000025831810.8111110.410.4-0.4-3.7
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N00004554243.444.443.44200
CENTRAL FINANCE COMPANY PLCCFIN.N00001457732256.6606259.9603.46.01
CENTRAL INDUSTRIES PLCCIND.N0000344863754.353.55553.554-0.3-0.55
CEYLINCO INSURANCE PLCCINS.N0000321990.7522002247.7522001990.7500
CEYLON BEVERAGE HOLDINGS PLCBREW.N00001165074874874865000
CEYLON COLD STORES PLCCCS.N0000782627.327.427.42727-0.3-1.1
CEYLON GRAIN ELEVATORS PLCGRAN.N000019269297272.373.572.373.51.52.08
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00001161.165.265.265.261.100
CEYLON HOSPITALS PLCCHL.N000028409113113113110110-3-2.65
CEYLON HOSPITALS PLCCHL.X000010019492929292-2-2.13
CEYLON HOTELS CORPORATION PLCCHOT.N00001000019.49.49.49.49.400
CEYLON INVESTMENT PLCCINV.N00002085118252525.82525.10.10.4
CEYLON TEA BROKERS PLCCTBL.N0000700043.23.23.23.23.200
CHEMANEX PLCCHMX.N00006829505053.95051.31.32.6
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000143674376.876.8787676.800
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000115282155555554.55500
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00002118018018018018000
CITRUS LEISURE PLCREEF.N0000145759334.24.44.444-0.2-4.76
Co-operative Insurance Company PLCCOOP.N000053055153332.92.9-0.1-3.33
COLOMBO DOCKYARD PLCDOCK.N00001702676767676700
COLOMBO FORT INVESTMENTS PLCCFI.N00005249.152.552.552.549.100
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N00005100218.4191919190.63.26
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000151456246.746.746.74646-0.7-1.5
COMMERCIAL BANK OF CEYLON PLCCOMB.N000094813050.850.551.550.550.90.10.2
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000121043218.2191918.118.40.21.1
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N00001064788.5898986.586.5-2-2.26
CONVENIENCE FOODS LANKA PLCSOY.N000020041277.251162116211501152.5-124.75-9.77
DANKOTUWA PORCELAIN PLCDPL.N000032596239.69.610.59.69.90.33.13
DFCC BANK PLCDFCC.N0000282953437.938383535-2.9-7.65
DIALOG AXIATA PLCDIAL.N0000103640038310.19.19.18.48.9-1.2-11.88
DIESEL & MOTOR ENGINEERING PLCDIMO.N000053213349.5345.5362345.5350.250.750.21
DILMAH CEYLON TEA COMPANY PLCCTEA.N00001181282682682681200
DIPPED PRODUCTS PLCDIPD.N0000970489727.427.629.827.427.50.10.36
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000250313.9141413.813.8-0.1-0.72
DOLPHIN HOTELS PLCSTAF.N0000423825.728.928.92525-0.7-2.72
E - CHANNELLING PLCECL.N00005925116.56.576.56.80.34.62
E B CREASY & COMPANY PLCEBCR.N0000153973151515151500
E M L CONSULTANTS PLCEML.N000013256274.44.64.64.34.3-0.1-2.27
EAST WEST PROPERTIES PLCEAST.N00005191196.26.56.56.16.30.11.61
EASTERN MERCHANTS PLCEMER.N000052920145.866.35.85.800
EDEN HOTEL LANKA PLCEDEN.N0000180021110.210.510.910.510.90.76.86
ELPITIYA PLANTATIONS PLCELPL.N000016141175.175.17875.1760.91.2
EQUITY TWO PLCETWO.N0000613333333333300
Ex-pack Corrugated Cartons PLCPACK.N0000239010749.89.810.69.59.6-0.2-2.04
EXPOLANKA HOLDINGS PLCEXPO.N000011575971274168.25170175.25169172.2542.38
EXTERMINATORS PLCEXT.N000027024.95.15.15.15.10.24.08
FIRST CAPITAL HOLDINGS PLCCFVF.N00001224169.19.29.39.29.30.22.2
First Capital Treasuries PLCFCT.N000050001910.511111010-0.5-4.76
GALADARI HOTELS (LANKA) PLCGHLL.N000023201549.29.49.89.49.50.33.26
GALLE FACE CAPITAL PARTNERS PLCWAPO.N00001117.917.817.817.817.900
GESTETNER OF CEYLON PLCGEST.N00001425355.555.5525300
HAPUGASTENNE PLANTATIONS PLCHAPU.N000010126.826.826.826.826.800
HATTON NATIONAL BANK PLCHNB.N000093353877.777.1787777.6-0.1-0.13
HATTON NATIONAL BANK PLCHNB.X000064174.274.274.274.274.200
HATTON PLANTATIONS PLCHPL.N000025111.511.611.611.611.500
HAYCARB PLCHAYC.N00002049099758.459.159.557.558-0.4-0.68
HAYLEYS FABRIC PLCMGT.N0000142892230.931.331.331310.10.32
HAYLEYS FIBRE PLCHEXP.N00002561353.655.25754540.40.75
HAYLEYS LEISURE PLCCONN.N000010115.313.213.213.215.300
HAYLEYS PLCHAYL.N000010974914561.26263.961.5620.81.31
HELA APPAREL HOLDINGS PLCHELA.N000050723591111.211.210.910.9-0.1-0.91
HEMAS HOLDINGS PLCHHL.N0000561751643.543.54443.3440.51.15
HNB ASSURANCE PLCHASU.N000073841833333332.532.5-0.5-1.52
HNB FINANCE PLCHNBF.N00002353146.45.96.55.75.8-0.6-9.38
HORANA PLANTATIONS PLCHOPL.N0000762542121.521.521.521.50.52.38
HOTEL SIGIRIYA PLCHSIG.N00006656874.974.960.16800
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00001000922.722.222.222.222.2-0.5-2.2
hSenid Business Solutions PLCHBS.N0000171492118.919.319.318.718.900
HUNAS HOLDINGS PLCHUNA.N0000218067.37.47.47.17.2-0.1-1.37
HVA FOODS PLCHVA.N000081589753.43.643.13.50.12.94
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00001178351520.40.40.40.30.3-0.1-25
JANASHAKTHI INSURANCE PLCJINS.N0000110220.621.221.221.221.20.62.91
JAT HOLDINGS PLCJAT.N000022946512611.311.911.910.510.8-0.5-4.42
JETWING SYMPHONY PLCJETS.N0000274859.89.89.89.59.5-0.3-3.06
JOHN KEELLS HOLDINGS PLCJKH.N00005856653120.5121125121123.753.252.7
JOHN KEELLS HOTELS PLCKHL.N0000334462810.610.410.71010.3-0.3-2.83
JOHN KEELLS PLCJKL.N00002664136666.168.66565.7-0.3-0.45
KAPRUKA HOLDINGS PLCKPHL.N0000589467.17.17.177-0.1-1.41
KEGALLE PLANTATIONS PLCKGAL.N00002649436130130133122123-7-5.38
KELANI CABLES PLCKCAB.N0000783339186.25186186179.25184-2.25-1.21
KELANI TYRES PLCTYRE.N0000262717344.644.444.442.643-1.6-3.59
KELANI VALLEY PLANTATIONS PLCKVAL.N0000453185165.666696666.20.60.91
KOTAGALA PLANTATIONS PLCKOTA.N000028813283.9443.93.900
L O L C DEVELOPMENT FINANCE PLCNIFL.N000022834292.25299.753002932963.751.28
L O L C HOLDINGS PLCLOLC.N000022375210423426433.75416417.25-5.75-1.36
L V L ENERGY FUND PLCLVEF.N0000151457.17.67.67.17.40.34.23
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000312213313.813.914.91313-0.8-5.8
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000571441.81.91.91.81.800
LANKA IOC PLCLIOC.N000063840537968.269.97066.166.9-1.3-1.91
LANKA MILK FOODS (CWE) PLCLMF.N00001332234115.25116.75116.75112112.75-2.5-2.17
LANKA REALTY INVESTMENTS PLCASCO.N0000341001112.913.213.212.8130.10.78
LANKA TILES PLCTILE.N000061369404041.941.94040.10.10.25
LANKA VENTURES PLCLVEN.N0000914138.538.538.54100
LANKA WALLTILE PLCLWL.N000083242055.255.256.95555.30.10.18
LANKEM CEYLON PLCLCEY.N00002960162021.923.519.519.8-0.2-1
LANKEM DEVELOPMENTS PLCLDEV.N000068089254.54.74.84.54.60.12.22
LAUGFS GAS PLCLGL.X00001015213.713.213.213.213.2-0.5-3.65
LAUGFS GAS PLCLGL.N000012532221.921.921.221.3-0.7-3.18
LAUGFS POWER PLCLPL.N00004000210.310.410.49.89.8-0.5-4.85
LAXAPANA BATTERIES PLCLITE.N000028713613.413.9141313.3-0.1-0.75
LB FINANCE PLCLFIN.N000051362444.24545.544.8450.81.81
LOLC FINANCE PLCLOFC.N000020065472546.97.27.26.86.900
LOLC GENERAL INSURANCE PLCLGIL.N000056810265.866.15.85.800
LOTUS HYDRO POWER PLCHPFL.N0000112047.27.47.97.47.40.22.78
MACKWOODS ENERGY PLCMEL.N000075512.22.22.22.22.200
MADULSIMA PLANTATIONS PLCMADU.N000080069.69.710.49.710.20.66.25
MAHAWELI REACH HOTELS PLCMRH.N00001110.110.510.510.510.100
MALWATTE VALLEY PLANTATION PLCMAL.X0000282421922.519.12016.917.2-5.3-23.56
MARAWILA RESORTS PLCMARA.N00005074781.91.921.81.900
MASKELIYA PLANTATIONS PLCMASK.N0000118101216.916.61716.6170.10.59
MELSTACORP PLCMELS.N000056041839.7404039.539.6-0.1-0.25
MERCANTILE SHIPPING COMPANY PLCMSL.N0000196209.5201.25201.25200209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000012958183.13.13.233.100
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000037328102.82.92.92.72.7-0.1-3.57
MULLER & PHIPPS (CEYLON) PLCMULL.N000045203710.91.10.9100
MULTI FINANCE PLCMFL.N0000400118.78.78.78.78.700
MYLAND DEVELOPMENTS PLCMDL.N0000295101410.510.511.21010.2-0.3-2.86
NAMUNUKULA PLANTATIONS PLCNAMU.N0000656316.5321321.5321316.500
NATION LANKA FINANCE PLCCSF.N0000901130.70.70.70.60.6-0.1-14.29
NATIONAL DEVELOPMENT BANK PLCNDB.N000037441335.135.13735.135.30.20.57
NATIONS TRUST BANK PLCNTB.N0000575633.834.93534.9351.23.55
NAWALOKA HOSPITALS PLCNHL.N000029689295.35.35.55.15.300
NESTLE LANKA PLCNEST.N0000224018919.25920.5920.5918919-0.25-0.03
ODEL PLCODEL.N00004321019.617.62017.518.3-1.3-6.63
ORIENT FINANCE PLCBFN.N00001667137.877.76.77.7-0.1-1.28
OVERSEAS REALTY (CEYLON) PLCOSEA.N000031010413.8141414140.21.45
PAN ASIA BANKING CORPORATION PLCPABC.N000077823288.48.68.88.58.60.22.38
PANASIAN POWER PLCPAP.N0000107506333.43.33.63.33.400
PEGASUS HOTELS OF CEYLON PLCPEG.N00009131.432323231.400
PEOPLE'S INSURANCE PLCPINS.N00004221132020.520.519.819.9-0.1-0.5
PEOPLE'S LEASING & FINANCE PLCPLC.N000048036496.26.26.466.1-0.1-1.61
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000506574.64.64.94.54.600
PGP GLASS CEYLON PLCGLAS.N000087841811.311.411.511.311.300
PRIME LANDS RESIDENCIES PLCPLR.N0000624884535.25.25.45.15.1-0.1-1.92
PRINTCARE PLCCARE.N0000301303131313000
R I L PROPERTY PLCRIL.N000037378226.16.46.46.16.100
RADIANT GEMS INTERNATIONAL PLCRGEM.N00001944181818181800
RAIGAM WAYAMBA SALTERNS PLCRWSL.N0000100123.93.73.93.73.7-0.2-5.13
RAMBODA FALLS PLCRFL.N00002390825.225.325.325.325.30.10.4
REGNIS (LANKA) PLCREG.N000010984719404243.9424337.5
RENUKA AGRI FOODS PLCRAL.N000022380163.944.13.93.900
RENUKA CITY HOTELS PLC.RENU.N000011310.25325325325310.2500
RENUKA FOODS PLCCOCO.X00002519.89.89.89.89.800
RENUKA HOLDINGS PLCRHL.N0000699059.4101010100.66.38
RENUKA HOLDINGS PLCRHL.X0000800029.59999-0.5-5.26
RESUS ENERGY PLCHPWR.N00005075512.3131312.712.70.43.25
RICHARD PIERIS AND COMPANY PLCRICH.N000015802645213.513.513.713.213.500
RICHARD PIERIS EXPORTS PLCREXP.N000012119491.75524524500500.7591.83
ROYAL CERAMICS LANKA PLCRCL.N0000280958448126.226.427.826.4270.83.05
S M B LEASING PLCSEMB.X0000650299200.20.20.30.20.30.150
S M B LEASING PLCSEMB.N000043784151460.60.60.70.60.600
SAMPATH BANK PLCSAMP.N0000945901123333.533.532.93300
SANASA DEVELOPMENT BANK PLCSDB.N00002821020.2212120.220.70.52.48
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N0000355511.51111.81111.500
SATHOSA MOTORS PLCSMOT.N0000442180180180165.2518000
SELINSING PLCSELI.N0000212557.5601601600557.500
SENKADAGALA FINANCE COMPANY PLCSFCL.N000011319.75380380380319.7500
SEYLAN BANK PLCSEYB.N000051524172829.429.4282800
SEYLAN BANK PLCSEYB.X0000850748361616.316.3161600
SEYLAN DEVELOPMENTS PLCCSD.N00003131212.512.512.51200
SHAW WALLACE INVESTMENTS PLCKZOO.N000022861216.36.46.466.1-0.2-3.17
SIERRA CABLES PLCSIRA.N000062545028888.17.57.8-0.2-2.5
SIGIRIYA VILLAGE HOTELS PLCSIGV.N000010624244.644.644.644.62.66.19
SINGER (SRI LANKA) PLCSINS.N000051350178.98.998.98.900
SINGER FINANCE LANKA PLCSFIN.N0000620021911.11111.810.710.8-0.3-2.7
SINGER INDUSTRIES (CEYLON) PLCSINI.N00006230.1343433.930.100
SINGHE HOSPITALS PLCSINH.N000011520132.52.52.52.22.2-0.3-12
SOFTLOGIC CAPITAL PLCSCAP.N0000759506157666.25.85.8-0.2-3.33
SOFTLOGIC FINANCE PLCCRL.N000063377.47.46.8700
SOFTLOGIC HOLDINGS PLCSHL.N000019244162424242323.8-0.2-0.83
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000010560014052.653.154.45252.600
SRI LANKA TELECOM PLCSLTL.N0000116184631.5323230.230.6-0.9-2.86
SUNSHINE HOLDINGS PLCSUN.N0000929535130.131.831.830.2310.92.99
SWISSTEK (CEYLON) PLCPARQ.N00001098607813.113.814.913.613.90.86.11
TALAWAKELLE TEA ESTATES PLCTPL.N0000228545466.566.767.46466.3-0.2-0.3
TEA SMALLHOLDER FACTORIES PLCTSML.N000010002292929292900
TEEJAY LANKA PLCTJL.N000032653939.139.13939.10.10.26
TESS AGRO PLCTESS.N0000494457461.51.51.51.31.3-0.2-13.33
TESS AGRO PLCTESS.X000082376111.11100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N0000134497451111121111.90.98.18
THE FORTRESS RESORTS PLCRHTL.N00001016310.610.410.510.410.5-0.1-0.94
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00001397135.85.95.95.85.90.11.72
THE KINGSBURY PLCSERV.N00003171206.66.66.96.66.90.34.55
THE LANKA HOSPITALS CORPORATION PLCLHCL.N00001000151.151515151-0.1-0.2
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000941200115311531153120000
THREE ACRE FARMS PLCTAFL.N000081777129126.25130126126-3-2.33
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000266481223.423.523.82323.60.20.85
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000172443216.117171616.50.42.48
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000807434.734.134.13434-0.7-2.02
UNION ASSURANCE PLCUAL.N0000811227.927.827.827.527.900
UNION BANK OF COLOMBO PLCUBC.N00001300085.75.75.75.65.6-0.1-1.75
UNISYST ENGINEERING PLCALUF.N0000485337655.15.25.355-0.1-1.96
UNITED MOTORS LANKA PLCUML.N000026452.558.958.95652.500
VALLIBEL FINANCE PLCVFIN.N00001113109624.825.12725.125.10.31.21
VALLIBEL ONE PLCVONE.N000013434089033439.539.534.635.21.23.53
VALLIBEL POWER ERATHNA PLCVPEL.N00002400801026.96.96.96.76.8-0.1-1.45
WASKADUWA BEACH RESORT PLCCITW.N0000674108371.71.71.71.51.6-0.1-5.88
WATAWALA PLANTATIONS PLCWATA.N00007521410098.5100.51031001023.53.55
WINDFORCE PLCWIND.N0000235552413.813.513.813.513.7-0.1-0.72

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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