Colombo stock exchange daily share trading statistics summary-5th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-5th July 2022

MARKET STATISTICS AS OF JUL 5, 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.N000021127.75139139139127.7500
ABANS FINANCE PLCAFSL.N00001712019.519.519.52000
ACCESS ENGINEERING PLCAEL.N00005653262399.39.59.58.98.9-0.4-4.3
ACL CABLES PLCACL.N00009982215038.540403737.3-1.2-3.12
ACL PLASTICS PLCAPLA.N0000143734289.75306.75306.75284285.75-4-1.38
ACME PRINTING & PACKAGING PLCACME.N0000100446.36.16.16.16.1-0.2-3.17
AGALAWATTE PLANTATIONS PLCAGAL.N000052193232527.52728.92527.3-0.2-0.73
AGSTAR PLCAGST.N00001968001016665.55.6-0.4-6.67
AITKEN SPENCE PLCSPEN.N00003824777.280807777.1-0.1-0.13
ALLIANCE FINANCE COMPANY PLCALLI.N00001374951.9515149.150-1.9-3.66
ALUMEX PLCALUM.N00004859091476.26.26.25.96-0.2-3.23
AMANA BANK PLCABL.N0000261464282.62.72.72.62.600
AMANA TAKAFUL LIFE PLCATLL.N0000190004242424242400
AMBEON CAPITAL PLCTAP.N00002298305076.86.85.65.7-1.3-18.57
AMBEON HOLDINGS PLCGREG.N000027261234.633.535.733.534.1-0.5-1.45
ARPICO INSURANCE PLCAINS.N000018150161615151414-2-12.5
ASIA ASSET FINANCE PLCAAF.N00001015.86665.800
ASIA CAPITAL PLCACAP.N00001850113.63.73.73.63.70.12.78
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000099454172.72.72.82.72.700
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00005005352929.529.52929.50.51.72
ASIRI HOSPITAL HOLDINGS PLCASIR.N00007053303030303000
ASIRI SURGICAL HOSPITAL PLCAMSL.N00004932515.215.115.114.214.2-1-6.58
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000014190187.57.57.57.17.3-0.2-2.67
B P P L HOLDINGS PLCBPPL.N000059762618.418.318.317.818-0.4-2.17
BAIRAHA FARMS PLCBFL.N0000311132126.5123125119.5121.25-5.25-4.15
BALANGODA PLANTATIONS PLCBALA.N000092517783536.938.533.336.91.95.43
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N0000120459.19.19.199.100
BERUWALA RESORTS PLCBERU.N00004816100.90.810.810.111.11
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N0000834040.90.80.90.80.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000210.40.30.30.30.400
BOGALA GRAPHITE LANKA PLCBOGA.N000012071050.551.551.550510.50.99
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000024200261615.916.915.51600
BROWN & COMPANY PLCBRWN.N000036082133110.5109109103104.5-6-5.43
BROWNS BEACH HOTELS PLCBBH.N000058758888.47.67.7-0.3-3.75
BROWNS INVESTMENTS PLCBIL.N000068576388587.17.17.16.76.8-0.3-4.23
C I C HOLDINGS PLCCIC.N0000173491834343432.132.8-1.2-3.53
C I C HOLDINGS PLCCIC.X0000960503223232321.621.7-1.3-5.65
C M HOLDINGS PLCCOLO.N000011541348.248.348.346.646.6-1.6-3.32
C T LAND DEVELOPMENT PLCCTLD.N000010942422222222-2-8.33
C. W. MACKIE PLCCWM.N000043044469.472726969.90.50.72
CAPITAL ALLIANCE PLCCALT.N00002500029.5101010100.55.26
CARGILLS (CEYLON) PLCCARG.N000062615154.75158158150152.5-2.25-1.45
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N000050024241414141-1-2.38
CARSON CUMBERBATCH PLCCARS.N00002151246.25240240240240-6.25-2.54
CENTRAL FINANCE COMPANY PLCCFIN.N000026678585757.15757-1-1.72
CENTRAL INDUSTRIES PLCCIND.N000089902753.652.153.651.253.5-0.1-0.19
CEYLINCO INSURANCE PLCCINS.X00006299892292292299800
CEYLON COLD STORES PLCCCS.N0000220555625.825.725.724.524.8-1-3.88
CEYLON GRAIN ELEVATORS PLCGRAN.N0000629729676666.16465.2-1.8-2.69
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00003764136058.358.357.557.8-2.2-3.67
CEYLON HOSPITALS PLCCHL.N000071117.5120120120117.500
CEYLON INVESTMENT PLCCINV.N00001000124.924.524.524.524.5-0.4-1.61
CEYLON TEA BROKERS PLCCTBL.N000066155313.53.43.43.33.3-0.2-5.71
CEYLON TOBACCO COMPANY PLCCTC.N000012913583584.75584.75575577-6-1.03
CHEMANEX PLCCHMX.N0000117250.250.250.250.250.200
CHEVRON LUBRICANTS LANKA PLCLLUB.N000078916973.87474.972.172.7-1.1-1.49
CHRISSWORLD PLCCWL.N0000190179.29.99.99.29.50.33.26
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X000015255.256565655.200
CITRUS LEISURE PLCREEF.N000083801943.943.83.8-0.2-5
Co-operative Insurance Company PLCCOOP.N0000160251592.82.72.92.62.7-0.1-3.57
COLOMBO DOCKYARD PLCDOCK.N0000545966.865656365-1.8-2.69
COLOMBO FORT INVESTMENTS PLCCFI.N000010392345.4454537.539.6-5.8-12.78
COLOMBO INVESTMENT TRUST PLCCIT.N0000121512807584.97575.1-4.9-6.13
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000101218.9191918.5190.10.53
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000813637250.250.350.349.650-0.2-0.4
COMMERCIAL BANK OF CEYLON PLCCOMB.X00005001039404141404000
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000142733317.718.418.41718.30.63.39
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000012286.586.586.586.586.500
DANKOTUWA PORCELAIN PLCDPL.N0000153942210.510.810.89.810.2-0.3-2.86
DFCC BANK PLCDFCC.N000065621135353634.534.9-0.1-0.29
DIALOG AXIATA PLCDIAL.N0000260424898.58.58.68.48.500
DIESEL & MOTOR ENGINEERING PLCDIMO.N00004291916347.25343345342345-2.25-0.65
DILMAH CEYLON TEA COMPANY PLCCTEA.N000024390085085085090000
DIPPED PRODUCTS PLCDIPD.N000017754022325.125.125.12424.1-1-3.98
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000145932113.21313.41313.30.10.76
DOLPHIN HOTELS PLCSTAF.N0000200328.427.52927.528.3-0.1-0.35
E - CHANNELLING PLCECL.N000012602196.36.26.56.16.2-0.1-1.59
E M L CONSULTANTS PLCEML.N0000661594.14.54.54.24.20.12.44
EAST WEST PROPERTIES PLCEAST.N000060136.26.16.466.40.23.23
EASTERN MERCHANTS PLCEMER.N00007401165.65.65.65.45.5-0.1-1.79
EDEN HOTEL LANKA PLCEDEN.N00003335749410.411.311.39.19.6-0.8-7.69
ELPITIYA PLANTATIONS PLCELPL.N000033437520268.669.780.566.479.310.715.6
EQUITY TWO PLCETWO.N000010138.438.238.238.238.400
Ex-pack Corrugated Cartons PLCPACK.N0000211375929.89.6109.69.7-0.1-1.02
EXPOLANKA HOLDINGS PLCEXPO.N00007409361489171.5169171.5160162.25-9.25-5.39
EXTERMINATORS PLCEXT.N000011911255.15.155.10.12
FIRST CAPITAL HOLDINGS PLCCFVF.N000018713109.28.98.98.98.9-0.3-3.26
GALADARI HOTELS (LANKA) PLCGHLL.N00006003118.68.68.68.58.5-0.1-1.16
GALLE FACE CAPITAL PARTNERS PLCWAPO.N00001001171818181815.88
HAPUGASTENNE PLANTATIONS PLCHAPU.N00003326.426.426.426.426.400
HATTON NATIONAL BANK PLCHNB.X0000505473.474.974.974.574.51.11.5
HATTON NATIONAL BANK PLCHNB.N00004593226079.880.280.27879.800
HATTON PLANTATIONS PLCHPL.N0000712061211.61211.511.6-0.4-3.33
HAYCARB PLCHAYC.N00001774609753.7545452.753-0.7-1.3
HAYLEYS FABRIC PLCMGT.N00001618197329.529.529.528.528.8-0.7-2.37
HAYLEYS FIBRE PLCHEXP.N0000116013266.966666060.3-6.6-9.87
HAYLEYS LEISURE PLCCONN.N0000200041613.513.513.513.5-2.5-15.63
HAYLEYS PLCHAYL.N000011718917566666663.264.2-1.8-2.73
HELA APPAREL HOLDINGS PLCHELA.N000059497813510.510.510.51010-0.5-4.76
HEMAS HOLDINGS PLCHHL.N000091074942.342.742.741.441.6-0.7-1.65
HIKKADUWA BEACH RESORT PLCCITH.N0000350244.84.94.94.44.4-0.4-8.33
HNB ASSURANCE PLCHASU.N0000755333333333300
HNB FINANCE PLCHNBF.N000020010316.76.96.966-0.7-10.45
HORANA PLANTATIONS PLCHOPL.N00002406621.72021.82020.6-1.1-5.07
HOTEL SIGIRIYA PLCHSIG.N0000111381474.768686767-7.7-10.31
hSenid Business Solutions PLCHBS.N00001784867219.519.219.819.219.3-0.2-1.03
HUNAS HOLDINGS PLCHUNA.N00009875295.66.16.366.20.610.71
HVA FOODS PLCHVA.N000016069446333.32.9300
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000890815210.30.30.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00003591119.521.921.920.121.92.412.31
JAT HOLDINGS PLCJAT.N0000895275910.210.210.51010-0.2-1.96
JETWING SYMPHONY PLCJETS.N000013501101010101000
JOHN KEELLS HOLDINGS PLCJKH.N00002784471121122123120.2512100
JOHN KEELLS HOTELS PLCKHL.N00001166610.210109.99.9-0.3-2.94
JOHN KEELLS PLCJKL.N0000174496061.961.96060.10.10.17
KAHAWATTE PLANTATIONS PLCKAHA.N000050122.522.522.522.522.500
KAPRUKA HOLDINGS PLCKPHL.N0000167491357.57.67.87.57.500
KEELLS FOOD PRODUCTS PLCKFP.N00001001170160160160160-10-5.88
KEGALLE PLANTATIONS PLCKGAL.N00002970315140139140139139.25-0.75-0.54
KELANI CABLES PLCKCAB.N0000713645178.25174182172175.5-2.75-1.54
KELANI TYRES PLCTYRE.N00003919812145.144.544.74141.9-3.2-7.1
KELANI VALLEY PLANTATIONS PLCKVAL.N000010628616467.166.669.965.968.41.31.94
KOTAGALA PLANTATIONS PLCKOTA.N000017137642333.83.83.83.53.6-0.2-5.26
L O L C DEVELOPMENT FINANCE PLCNIFL.N0000144925224.4225028025025530.5813.63
L O L C HOLDINGS PLCLOLC.N0000142344281393.25394396380.25384-9.25-2.35
L V L ENERGY FUND PLCLVEF.N0000521577.17.67.67.27.20.11.41
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000986069311.912.312.31111.1-0.8-6.72
LANKA ASHOK LEYLAND PLCASHO.N000043212650724.75724.75566567.5-82.5-12.69
LANKA CERAMIC PLCCERA.N000070311911911911011900
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000386053531.71.61.71.51.6-0.1-5.88
LANKA IOC PLCLIOC.N00004017568224385.6868679.180.7-4.9-5.72
LANKA MILK FOODS (CWE) PLCLMF.N00002614934105.25110110104105-0.25-0.24
LANKA REALTY INVESTMENTS PLCASCO.N00009210711.611.611.811.511.5-0.1-0.86
LANKA TILES PLCTILE.N0000401638839.8414137.537.8-2-5.03
LANKA WALLTILE PLCLWL.N0000241848349.6505046.947.4-2.2-4.44
LANKEM CEYLON PLCLCEY.N000061212020202100
LANKEM DEVELOPMENTS PLCLDEV.N0000209974404.84.74.84.64.7-0.1-2.08
LAUGFS GAS PLCLGL.N000064261221.520.82220.521.4-0.1-0.47
LAUGFS GAS PLCLGL.X00002103912.311.813.111.712.2-0.1-0.81
LAXAPANA BATTERIES PLCLITE.N00001039214.513.913.913.613.9-0.6-4.14
LB FINANCE PLCLFIN.N000051342440.6404039.740-0.6-1.48
LEE HEDGES PLCSHAW.N000080017070.170.170.170.10.10.14
LOLC FINANCE PLCLOFC.N000037028977086.66.56.66.16.2-0.4-6.06
LOLC GENERAL INSURANCE PLCLGIL.N0000203295419766.16.15.25.5-0.5-8.33
LOTUS HYDRO POWER PLCHPFL.N0000235587.57.57.57.37.4-0.1-1.33
LUMINEX LIMITEDLUMX.N0000195187.87.87.87.37.6-0.2-2.56
MACKWOODS ENERGY PLCMEL.N00001601462.32.32.32.22.2-0.1-4.35
MADULSIMA PLANTATIONS PLCMADU.N00003050410.710.510.51010.5-0.2-1.87
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N0000166535.83637.23337.21.43.91
MALWATTE VALLEY PLANTATION PLCMAL.N00003159528.327.827.92627.7-0.6-2.12
MALWATTE VALLEY PLANTATION PLCMAL.X0000119771021.417.32017.318-3.4-15.89
MARAWILA RESORTS PLCMARA.N00002380891.61.61.71.61.600
MASKELIYA PLANTATIONS PLCMASK.N0000555573717.71718.11717.90.21.13
MELSTACORP PLCMELS.N0000207263537.53838.53737.3-0.2-0.53
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000350183.13.23.33.13.100
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000010652.42.72.72.42.50.14.17
MULLER & PHIPPS (CEYLON) PLCMULL.N000011144190.9110.910.111.11
MULTI FINANCE PLCMFL.N00008565118.58.18.288.2-0.3-3.53
MYLAND DEVELOPMENTS PLCMDL.N00001937179.48.510.28.410.20.88.51
NAMUNUKULA PLANTATIONS PLCNAMU.N0000217556732033434032032551.56
NATION LANKA FINANCE PLCCSF.N00007080030.60.60.60.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N000072513834.734.734.733.533.9-0.8-2.31
NATIONS TRUST BANK PLCNTB.N0000295434.234.434.433.334.200
NAWALOKA HOSPITALS PLCNHL.N000017609235.15.35.355-0.1-1.96
NESTLE LANKA PLCNEST.N0000571692092192191092000
ODEL PLCODEL.N00004417.417.517.517.517.400
ORIENT FINANCE PLCBFN.N000098047.57.387.280.56.67
OVERSEAS REALTY (CEYLON) PLCOSEA.N00001805926213.413.513.51313-0.4-2.99
PALM GARDEN HOTELS PLCPALM.N00001000232.532.532.532.532.500
PAN ASIA BANKING CORPORATION PLCPABC.N000011120148.68.68.78.58.70.11.16
PANASIAN POWER PLCPAP.N0000758193.53.43.43.43.4-0.1-2.86
PEGASUS HOTELS OF CEYLON PLCPEG.N000011428.1292928.828.100
PEOPLE'S INSURANCE PLCPINS.N000071793619.220.520.51919-0.2-1.04
PEOPLE'S LEASING & FINANCE PLCPLC.N00002061461076.26.36.35.85.9-0.3-4.84
PGP GLASS CEYLON PLCGLAS.N0000452893910.311.411.49.99.9-0.4-3.88
PRIME LANDS RESIDENCIES PLCPLR.N00003779441375.15.25.24.94.9-0.2-3.92
PRINTCARE PLCCARE.N0000966384831.130.931.52829.4-1.7-5.47
R I L PROPERTY PLCRIL.N0000209853326665.95.9-0.1-1.67
RADIANT GEMS INTERNATIONAL PLCRGEM.N0000194221616.116.1161600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000018768183.83.73.83.63.7-0.1-2.63
RAMBODA FALLS PLCRFL.N0000541252625.525.625.525.5-0.5-1.92
REGNIS (LANKA) PLCREG.N000065247.847.847.847.847.800
RENUKA AGRI FOODS PLCRAL.N0000270734313.93.93.93.83.8-0.1-2.56
RENUKA CITY HOTELS PLC.RENU.N000022310.25350350333.75310.2500
RENUKA FOODS PLCCOCO.X0000144151010109.91000
RENUKA FOODS PLCCOCO.N00001400313.513.714.313.714.30.85.93
RENUKA HOLDINGS PLCRHL.N0000125982611.711.611.610.511.1-0.6-5.13
RENUKA HOLDINGS PLCRHL.X000050019.1101010100.99.89
RESUS ENERGY PLCHPWR.N000041411221212.512.511.61200
RICHARD PIERIS AND COMPANY PLCRICH.N000067833221414.114.113.613.7-0.3-2.14
RICHARD PIERIS EXPORTS PLCREXP.N00001385368520.75520.75525520521.250.50.1
ROYAL CERAMICS LANKA PLCRCL.N000023021926724.825.525.52424.2-0.6-2.42
ROYAL PALMS BEACH HOTELS PLCRPBH.N000088216.917.517.517.516.900
S M B LEASING PLCSEMB.N00001364322330.50.60.60.50.500
S M B LEASING PLCSEMB.X000017149145130.20.20.30.20.30.150
SAMPATH BANK PLCSAMP.N000043997137629.7303028.528.6-1.1-3.7
SAMSON INTERNATIONAL PLCSIL.N0000133136.25136.25137136.25136.2500
SANASA DEVELOPMENT BANK PLCSDB.N0000254205220.1202019.319.5-0.6-2.99
SATHOSA MOTORS PLCSMOT.N00003195180172172166.75170.25-9.75-5.42
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000353393.75420420420393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000011887115.45.565.55.80.47.41
SERENDIB HOTELS PLCSHOT.X0000142036665.85.8-0.2-3.33
SEYLAN BANK PLCSEYB.X00002570128114.514.614.61414-0.5-3.45
SEYLAN BANK PLCSEYB.N00003420827.127272727-0.1-0.37
SEYLAN DEVELOPMENTS PLCCSD.N000022651112.512.512.511.111.4-1.1-8.8
SHAW WALLACE INVESTMENTS PLCKZOO.N0000195035.45.65.65.45.400
SIERRA CABLES PLCSIRA.N000020790237.57.37.57.17.4-0.1-1.33
SIGIRIYA VILLAGE HOTELS PLCSIGV.N00002956175041.14241.141.4-8.6-17.2
SINGER (SRI LANKA) PLCSINS.N0000219746828.58.58.57.98-0.5-5.88
SINGER FINANCE LANKA PLCSFIN.N00002001510.210.710.71010-0.2-1.96
SINGHE HOSPITALS PLCSINH.N0000110132.42.32.42.32.400
SOFTLOGIC CAPITAL PLCSCAP.N00007837881865.25.25.455-0.2-3.85
SOFTLOGIC FINANCE PLCCRL.N00008516226.86.76.96.36.6-0.2-2.94
SOFTLOGIC HOLDINGS PLCSHL.N0000817495224.4242422.723.4-1-4.1
SOFTLOGIC LIFE INSURANCE PLCAAIC.N00006773415949.351514748-1.3-2.64
SRI LANKA TELECOM PLCSLTL.N0000105514030313129.129.5-0.5-1.67
SUNSHINE HOLDINGS PLCSUN.N00007310613328.128.128.12727.1-1-3.56
SWISSTEK (CEYLON) PLCPARQ.N00002057021241313.213.212.312.5-0.5-3.85
TALAWAKELLE TEA ESTATES PLCTPL.N0000266692460.96161.759.161.50.60.99
TANGERINE BEACH HOTELS PLCTANG.N000022710738.136.236.23232.3-5.8-15.22
TEEJAY LANKA PLCTJL.N0000198421738.939.539.539390.10.26
TESS AGRO PLCTESS.N0000186599411.21.21.31.21.200
TESS AGRO PLCTESS.X0000878570.9110.90.900
THE LIGHTHOUSE HOTEL PLCLHL.N00004045420.122.222.22020-0.1-0.5
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000050011211.911.911.911.9-0.1-0.83
THE FORTRESS RESORTS PLCRHTL.N000079751211.510.311.31010-1.5-13.04
THE KINGSBURY PLCSERV.N0000500016.96.76.76.76.7-0.2-2.9
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000292650505049.65000
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N00005412001003.7510061003.75120000
THREE ACRE FARMS PLCTAFL.N0000483718123121.5127121.5121.5-1.5-1.22
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000288224322.723232222.1-0.6-2.64
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000672476016161615.415.5-0.5-3.13
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N00001501731.731.23431.2342.37.26
UNION ASSURANCE PLCUAL.N00007702142626.326.325.52600
UNION BANK OF COLOMBO PLCUBC.N00002516055.85.95.95.65.6-0.2-3.45
UNISYST ENGINEERING PLCALUF.N0000107210154.74.84.84.74.700
VALLIBEL FINANCE PLCVFIN.N0000170195424.1242423.523.6-0.5-2.07
VALLIBEL ONE PLCVONE.N000036617145530.430.530.928.528.8-1.6-5.26
VALLIBEL POWER ERATHNA PLCVPEL.N0000505805276.97.66.97.10.11.43
VIDULLANKA PLCVLL.X000058873264.34.34.344.300
VIDULLANKA PLCVLL.N00001010166.66.56.66.56.600
WASKADUWA BEACH RESORT PLCCITW.N0000255688361.51.51.61.41.4-0.1-6.67
WATAWALA PLANTATIONS PLCWATA.N000025717926484.387.487.47985.10.80.95
WINDFORCE PLCWIND.N0000633123913.7141413.513.6-0.1-0.73

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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