Colombo stock exchange daily share trading statistics summary-30th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-30th June 2022

MARKET STATISTICS AS OF JUN 30, 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.N00002118138.5140140127127.75-10.75-7.76
ABANS FINANCE PLCAFSL.N000077453124.618.52118.518.9-5.7-23.17
ACCESS ENGINEERING PLCAEL.N00001864191189.59.69.69.29.3-0.2-2.11
ACL CABLES PLCACL.N0000117334139.440.540.538.239-0.4-1.02
ACL PLASTICS PLCAPLA.N00002977298.5313.25313.25293293.25-5.25-1.76
ACME PRINTING & PACKAGING PLCACME.N000082956.56.56.56.26.3-0.2-3.08
AGALAWATTE PLANTATIONS PLCAGAL.N00009864110924.92525.123.924.1-0.8-3.21
AGSTAR PLCAGST.N000055251066.46.46.16.30.35
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000028101028.8303029290.20.69
AITKEN SPENCE PLCSPEN.N000017434148080828080.40.40.5
ALLIANCE FINANCE COMPANY PLCALLI.N000064251350.350.25250.150.300
ALUMEX PLCALUM.N000012625116.66.16.36.16.3-0.3-4.55
AMANA BANK PLCABL.N0000607737502.72.62.92.62.700
AMANA TAKAFUL LIFE PLCATLL.N00002732424.124.124.12400
AMANA TAKAFUL PLCATL.N000031249.59.79.78.69.70.22.11
AMBEON CAPITAL PLCTAP.N00005185766.16.15.9600
AMBEON HOLDINGS PLCGREG.N0000200234.734.73534.734.90.20.58
ARPICO INSURANCE PLCAINS.N00002450415.915.71615.7160.10.63
ASIA ASSET FINANCE PLCAAF.N000093745.65.75.75.65.600
ASIA CAPITAL PLCACAP.N000026023.844440.25.26
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000166902232.82.92.92.72.800
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000125353029.929.92929-1-3.33
ASIRI HOSPITAL HOLDINGS PLCASIR.N00001422631.6313130.130.5-1.1-3.48
ASIRI SURGICAL HOSPITAL PLCAMSL.N00001720614.9151514.914.900
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00001013261287.67.67.57.5-0.5-6.25
B P P L HOLDINGS PLCBPPL.N00002525026181818.117.91800
BAIRAHA FARMS PLCBFL.N00001595111.25118.5118.5117117.756.55.84
BALANGODA PLANTATIONS PLCBALA.N00001636632.4333332330.61.85
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N00002219.19.29.29.29.100
BERUWALA RESORTS PLCBERU.N0000555540.9110.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N0000238429340.80.810.80.90.112.5
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X000045000230.30.30.40.30.300
BOGALA GRAPHITE LANKA PLCBOGA.N0000398674749.849.849.84545.4-4.4-8.84
BOGAWANTALAWA TEA ESTATES PLCBOPL.N0000100115.215151515-0.2-1.32
BROWN & COMPANY PLCBRWN.N00002739159116.25123.75125116120.2543.44
BROWNS BEACH HOTELS PLCBBH.N00005560587.67.77.67.7-0.3-3.75
BROWNS INVESTMENTS PLCBIL.N000040879754467.57.67.67.37.4-0.1-1.33
BUKIT DARAH PLCBUKI.N000013319289.75300300290.25297.7582.76
C I C HOLDINGS PLCCIC.X0000851544022.722.223.522.223.20.52.2
C I C HOLDINGS PLCCIC.N000033957253635.5363435.8-0.2-0.56
C. W. MACKIE PLCCWM.N0000164802569.4717169700.60.86
CAPITAL ALLIANCE PLCCALT.N0000112535129.810109.5100.22.04
CARGILLS (CEYLON) PLCCARG.N0000329940155.75157159.5150154.75-1-0.64
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N0000201424545454200
CARSON CUMBERBATCH PLCCARS.N00001243246.25246.25257246.25246.50.250.1
CENTRAL FINANCE COMPANY PLCCFIN.N0000180251258.158.458.55858-0.1-0.17
CENTRAL INDUSTRIES PLCCIND.N000055382951.752.552.549.9520.30.58
CEYLINCO INSURANCE PLCCINS.X000033999892199592099800
CEYLON COLD STORES PLCCCS.N0000128162526.326.326.325.625.8-0.5-1.9
CEYLON GRAIN ELEVATORS PLCGRAN.N0000138413167.266.469.165.566-1.2-1.79
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000805259.5606060600.50.84
CEYLON HOSPITALS PLCCHL.N0000932131110110134110117.57.56.82
CEYLON INVESTMENT PLCCINV.N00003724328252525.92424.1-0.9-3.6
CEYLON TEA BROKERS PLCCTBL.N000090263323.63.63.83.63.70.12.78
CEYLON TOBACCO COMPANY PLCCTC.N000044558360060059958300
CHEMANEX PLCCHMX.N000036649.25051.95049.200
CHEVRON LUBRICANTS LANKA PLCLLUB.N000061761827574.6757474.5-0.5-0.67
CHRISSWORLD PLCCWL.N00001812119.711119.710.30.66.19
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000237422055.455.455.454.254.2-1.2-2.17
CITRUS LEISURE PLCREEF.N000021162184443.9400
Co-operative Insurance Company PLCCOOP.N0000113580332.92.92.92.82.8-0.1-3.45
COLOMBO CITY HOLDINGS PLCPHAR.N000011778.25800800800778.2500
COLOMBO DOCKYARD PLCDOCK.N00005166.868686866.800
COLOMBO FORT INVESTMENTS PLCCFI.N000050245.451515145.400
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000100118.6191919190.42.15
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000562627342.242.442.44141.5-0.7-1.66
COMMERCIAL BANK OF CEYLON PLCCOMB.N00001226414950.250.250.750.250.60.40.8
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000233223417.617.418.217.4180.42.27
DANKOTUWA PORCELAIN PLCDPL.N0000180139.99.69.99.59.6-0.3-3.03
DFCC BANK PLCDFCC.N00008280133535.135.73535.30.30.86
DIALOG AXIATA PLCDIAL.N0000167566658.68.68.78.58.5-0.1-1.16
DIALOG FINANCE PLCCALF.N00004426464.164.1646400
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000118311344344349342342-2-0.58
DIPPED PRODUCTS PLCDIPD.N00009989712225.926262525.4-0.5-1.93
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N00005604713.313.313.613.213.60.32.26
DOLPHIN HOTELS PLCSTAF.N0000764802626.126.126.124.525-1.1-4.21
E - CHANNELLING PLCECL.N000011783266.46.56.66.46.400
E B CREASY & COMPANY PLCEBCR.N000056071414.114.714.114.10.10.71
E M L CONSULTANTS PLCEML.N0000176072424.34.34.54.24.2-0.1-2.33
EAST WEST PROPERTIES PLCEAST.N000080256.26.76.76.16.40.23.23
EASTERN MERCHANTS PLCEMER.N000045025.65.65.65.65.600
EDEN HOTEL LANKA PLCEDEN.N0000173401810.610.310.610.110.1-0.5-4.72
ELPITIYA PLANTATIONS PLCELPL.N00008101469.67070.36969.70.10.14
EQUITY TWO PLCETWO.N000010013338.438.438.438.45.416.36
Ex-pack Corrugated Cartons PLCPACK.N00004629491319.39.79.799.2-0.1-1.08
EXPOLANKA HOLDINGS PLCEXPO.N000014104501400175.25178178170.5172.75-2.5-1.43
EXTERMINATORS PLCEXT.N0000210145.55.25.255.2-0.3-5.45
FIRST CAPITAL HOLDINGS PLCCFVF.N0000578058999.49900
First Capital Treasuries PLCFCT.N00008302514109.710.39.710.10.11
GALADARI HOTELS (LANKA) PLCGHLL.N00003204629999.38.9900
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000080317.916.11716.117.900
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000223427.326.226.226.226.2-1.1-4.03
HATTON NATIONAL BANK PLCHNB.X000028312174.975.175.173.874.2-0.7-0.93
HATTON NATIONAL BANK PLCHNB.N00001503147878.279.978.279.41.41.79
HATTON PLANTATIONS PLCHPL.N00001511111.211.211.21100
HAYCARB PLCHAYC.N0000992657355.155.655.65454.3-0.8-1.45
HAYLEYS FABRIC PLCMGT.N00001063637929.52929.528.529-0.5-1.69
HAYLEYS FIBRE PLCHEXP.N0000690895559.859.8605355.1-4.7-7.86
HAYLEYS PLCHAYL.N000023661216764.864.86563.363.8-1-1.54
HELA APPAREL HOLDINGS PLCHELA.N0000857925410.510.510.610.410.500
HEMAS HOLDINGS PLCHHL.N0000109673842.641.942.841.441.6-1-2.35
HIKKADUWA BEACH RESORT PLCCITH.N0000528771354.64.84.54.5-0.5-10
HNB ASSURANCE PLCHASU.N000015350163333.133.1333300
HNB FINANCE PLCHNBF.N00003580116.26.26.366.200
HORANA PLANTATIONS PLCHOPL.N000023899519.919.520.819.120.50.63.02
HOTEL SIGIRIYA PLCHSIG.N00003692656569.96565.10.10.15
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N0000100022424.824.824.824.80.83.33
hSenid Business Solutions PLCHBS.N0000251467711919.519.71919.20.21.05
HUNAS HOLDINGS PLCHUNA.N000021726.97.17.17.17.10.22.9
HUNTER & COMPANY PLCHUNT.N00001005503579.75619579.755898617.1
HVA FOODS PLCHVA.N00001860242.92.932.930.13.45
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00001597292270.30.30.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00001200219.620.92120.920.91.36.63
JAT HOLDINGS PLCJAT.N00001238307810.510.510.51010.2-0.3-2.86
JOHN KEELLS HOLDINGS PLCJKH.N00002045842122122122121.7512200
JOHN KEELLS HOTELS PLCKHL.N00001731632010.510.810.81010-0.5-4.76
JOHN KEELLS PLCJKL.N000075263.764646463.700
KAPRUKA HOLDINGS PLCKPHL.N000019763257.57.57.77.47.70.22.67
KEELLS FOOD PRODUCTS PLCKFP.N000050117016816816817000
KEGALLE PLANTATIONS PLCKGAL.N000021998121.5132.75132.75129.751308.57
KELANI CABLES PLCKCAB.N0000476314179.25179179.5177178.5-0.75-0.42
KELANI TYRES PLCTYRE.N0000123373045.547.547.545.245.4-0.1-0.22
KELANI VALLEY PLANTATIONS PLCKVAL.N0000122903761.462.563.56161.2-0.2-0.33
KOTAGALA PLANTATIONS PLCKOTA.N0000153466633.83.93.93.63.7-0.1-2.63
L O L C DEVELOPMENT FINANCE PLCNIFL.N000017926299.75301313.75301306.7572.34
L O L C HOLDINGS PLCLOLC.N000045295325398.5400403388.25392.25-6.25-1.57
L V L ENERGY FUND PLCLVEF.N00001894486677.77.77.17.10.11.43
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000371592812.1121211.812-0.1-0.83
LANKA ASHOK LEYLAND PLCASHO.N000040265065065065065000
LANKA CERAMIC PLCCERA.N00005110011811811810000
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000163781.71.71.71.71.700
LANKA IOC PLCLIOC.N00002531723102969.77073.568.572.32.63.73
LANKA MILK FOODS (CWE) PLCLMF.N00002451036109.5114.25130114114.755.254.79
LANKA REALTY INVESTMENTS PLCASCO.N00001112885911.711.91211.5120.32.56
LANKA TILES PLCTILE.N0000344547740.941.541.538.539.4-1.5-3.67
LANKA WALLTILE PLCLWL.N0000123414449.849.85148.249.90.10.2
LANKEM CEYLON PLCLCEY.N0000250819.520.321.819.6211.57.69
LANKEM DEVELOPMENTS PLCLDEV.N00004529104.44.44.44.24.3-0.1-2.27
LAUGFS GAS PLCLGL.N000035051121.521212121-0.5-2.33
LAUGFS GAS PLCLGL.X000021375912.212.212.211.812-0.2-1.64
LAUGFS POWER PLCLPL.X000020017.87.87.87.87.800
LAXAPANA BATTERIES PLCLITE.N0000301213.9141413.313.3-0.6-4.32
LB FINANCE PLCLFIN.N0000248982843.14343.442.743.100
LEE HEDGES PLCSHAW.N0000512617570707070-5-6.67
LOLC FINANCE PLCLOFC.N000024428284466.66.76.76.46.5-0.1-1.52
LOLC GENERAL INSURANCE PLCLGIL.N0000715295.75.75.95.75.700
LOTUS HYDRO POWER PLCHPFL.N00003010107.37.57.57.17.1-0.2-2.74
LUMINEX LIMITEDLUMX.N000015230147.87.87.97.87.90.11.28
MACKWOODS ENERGY PLCMEL.N000010517292.22.22.22.12.1-0.1-4.55
MARAWILA RESORTS PLCMARA.N0000282721211.81.71.71.71.7-0.1-5.56
MASKELIYA PLANTATIONS PLCMASK.N0000185041615.815.815.215.2-0.8-5
MELSTACORP PLCMELS.N00005420311137.1383835.135.6-1.5-4.04
MERCANTILE SHIPPING COMPANY PLCMSL.N00005120020020020020000
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00002040043.13.13.23.13.100
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000332532.42.52.52.52.50.14.17
MULLER & PHIPPS (CEYLON) PLCMULL.N00005156533310.910.90.9-0.1-10
MULTI FINANCE PLCMFL.N0000115538.28.28.28.18.1-0.1-1.22
NAMUNUKULA PLANTATIONS PLCNAMU.N0000698306.75315315315306.7500
NATION LANKA FINANCE PLCCSF.N00008501208160.60.70.70.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N000090761235.135353535-0.1-0.28
NATIONS TRUST BANK PLCNTB.N00005283633.33334.533340.72.1
NAWALOKA HOSPITALS PLCNHL.N0000677995.25.25.25.15.200
NESTLE LANKA PLCNEST.N00003391992092092091900
ODEL PLCODEL.N00002179917.417.817.817.517.50.10.57
ORIENT FINANCE PLCBFN.N00001851797.77.97.77.7-1.3-14.44
OVERSEAS REALTY (CEYLON) PLCOSEA.N000056313.313.813.813.313.300
PALM GARDEN HOTELS PLCPALM.N000020133433.633.633.633.6-0.4-1.18
PAN ASIA BANKING CORPORATION PLCPABC.N000014845148.58.78.98.58.60.11.18
PANASIAN POWER PLCPAP.N000024595203.33.33.43.33.300
PEGASUS HOTELS OF CEYLON PLCPEG.N0000100127.232.732.732.732.75.520.22
PEOPLE'S INSURANCE PLCPINS.N0000116221619.219.919.91919.200
PEOPLE'S LEASING & FINANCE PLCPLC.N000035055186.26.26.56.26.40.23.23
PGP GLASS CEYLON PLCGLAS.N00001191523310.510.510.51010-0.5-4.76
PRIME LANDS RESIDENCIES PLCPLR.N000057041385.15.15.255.100
PRINTCARE PLCCARE.N0000617023030.4313530.633.93.511.51
R I L PROPERTY PLCRIL.N0000990105266.26.366.10.11.67
RAIGAM WAYAMBA SALTERNS PLCRWSL.N0000655063.73.73.73.73.700
RAMBODA FALLS PLCRFL.N000015081025.525.726.425.726.10.62.35
REGNIS (LANKA) PLCREG.N0000215049.949.949.95000
RENUKA AGRI FOODS PLCRAL.N000010325825444.244.10.12.5
RENUKA FOODS PLCCOCO.N00002705313.3141414140.75.26
RENUKA FOODS PLCCOCO.X00001401310.911.211.21010-0.9-8.26
RENUKA HOLDINGS PLCRHL.X000071501210.310.511.21010.300
RENUKA HOLDINGS PLCRHL.N000015720828412.1131412.412.70.64.96
RESUS ENERGY PLCHPWR.N00001227104112.2121211.912-0.2-1.64
RICHARD PIERIS AND COMPANY PLCRICH.N00005922177513.513.213.51313.4-0.1-0.74
RICHARD PIERIS EXPORTS PLCREXP.N0000122516.5518518518516.500
ROYAL CERAMICS LANKA PLCRCL.N000024961620325.725.725.924.825.4-0.3-1.17
ROYAL PALMS BEACH HOTELS PLCRPBH.N000040021817171717-1-5.56
S M B LEASING PLCSEMB.N0000440815430.60.60.60.50.5-0.1-16.67
S M B LEASING PLCSEMB.X00003240869200.20.20.30.20.200
SAMPATH BANK PLCSAMP.N000035141893031313030.20.20.67
SANASA DEVELOPMENT BANK PLCSDB.N000015191020.721.521.520.420.700
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000020152110.810.810.89.29.6-1.2-11.11
SATHOSA MOTORS PLCSMOT.N0000472180179.75179.75179.7518000
SELINSING PLCSELI.N000011557.5649649649557.500
SERENDIB ENGINEERING GROUP PLCIDL.N0000261095.655.555.4-0.2-3.57
SERENDIB HOTELS PLCSHOT.N0000920213.911.91311.911.9-2-14.39
SEYLAN BANK PLCSEYB.N00009012827.927.927.92800
SEYLAN BANK PLCSEYB.X000047554491615.916.81515.2-0.8-5
SEYLAN DEVELOPMENTS PLCCSD.N00003000712.112.512.512.512.50.43.31
SHAW WALLACE INVESTMENTS PLCKZOO.N000016096135.25.35.55.25.200
SIERRA CABLES PLCSIRA.N000017940187.67.27.87.17.5-0.1-1.32
SINGER (SRI LANKA) PLCSINS.N00005402118.7998.78.90.22.3
SINGER FINANCE LANKA PLCSFIN.N00001000210.510.210.21010-0.5-4.76
SINGER INDUSTRIES (CEYLON) PLCSINI.N00006130.531.631.631.630.500
SINGHE HOSPITALS PLCSINH.N0000100742.22.42.42.42.40.29.09
SOFTLOGIC CAPITAL PLCSCAP.N00003067881395.75.85.85.35.5-0.2-3.51
SOFTLOGIC FINANCE PLCCRL.N00007000577.27.27.27.20.22.86
SOFTLOGIC HOLDINGS PLCSHL.N0000622251161242427.42326.52.510.42
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000012753116550.251.551.549.149.8-0.4-0.8
SRI LANKA TELECOM PLCSLTL.N000031178283029.63129.63000
SUNSHINE HOLDINGS PLCSUN.N0000280793428.329.9302828.60.31.06
SWADESHI INDUSTRIAL WORKS PLCSWAD.N00001115003.516999169991699915003.500
SWISSTEK (CEYLON) PLCPARQ.N0000214895113.513.513.91313.1-0.4-2.96
TALAWAKELLE TEA ESTATES PLCTPL.N0000109660.259.16259.161.41.21.99
TANGERINE BEACH HOTELS PLCTANG.N0000153135.935.935.935.935.900
TEA SMALLHOLDER FACTORIES PLCTSML.N0000400433.63132.730.931-2.6-7.74
TEEJAY LANKA PLCTJL.N00007638436138.538.538.53838.1-0.4-1.04
TESS AGRO PLCTESS.N0000369007291.31.31.41.31.40.17.69
TESS AGRO PLCTESS.X00002521240.90.910.910.111.11
THE LIGHTHOUSE HOTEL PLCLHL.N0000157320.620.720.720.620.600
THE AUTODROME PLCAUTO.N000085180.180808080.100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00001112.613131312.600
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000030035.65.55.85.55.600
THE KINGSBURY PLCSERV.N000010017.17.17.17.17.100
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000404711749.749.553.549.5500.30.6
THREE ACRE FARMS PLCTAFL.N000032568129.25126128124124-5.25-4.06
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X00002155434816.416.516.515.816-0.4-2.44
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00001956326232323.42222.3-0.7-3.04
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N00001013131.531.531.53100
UNION ASSURANCE PLCUAL.N000021341526.826.927.326.526.6-0.2-0.75
UNION BANK OF COLOMBO PLCUBC.N000058910165.55.85.95.55.500
UNISYST ENGINEERING PLCALUF.N0000279084.74.84.84.74.700
UNITED MOTORS LANKA PLCUML.N00002257.75757.75757.700
VALLIBEL FINANCE PLCVFIN.N000010718657252525.424.524.8-0.2-0.8
VALLIBEL ONE PLCVONE.N00009612014131.531.53230.831.1-0.4-1.27
VALLIBEL POWER ERATHNA PLCVPEL.N000074188376.76.86.86.76.80.11.49
VIDULLANKA PLCVLL.X0000814.34.34.34.34.300
VIDULLANKA PLCVLL.N0000643266.46.56.56.56.50.11.56
WASKADUWA BEACH RESORT PLCCITW.N000070000141.61.51.51.51.5-0.1-6.25
WATAWALA PLANTATIONS PLCWATA.N00002309713885.18686.581.583.4-1.7-2
WINDFORCE PLCWIND.N0000110411213.813.813.813.613.800
YORK ARCADE HOLDINGS PLCYORK.N000064129.75144144143.75129.7500

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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