Colombo Stock Exchange-Daily Market Summary 15.07.2022

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ABANS ELECTRICALS PLCABAN.N00001753132.5130138130135.252.752.08
ABANS FINANCE PLCAFSL.N0000215520.120.121.720.121.114.98
ACCESS ENGINEERING PLCAEL.N00007132552009.19.310.29.3100.99.89
ACL CABLES PLCACL.N000026164717736.938.238.236.837.30.41.08
ACL PLASTICS PLCAPLA.N00002578290307.75308295299.759.753.36
ACME PRINTING & PACKAGING PLCACME.N00001501266665.7600
AGALAWATTE PLANTATIONS PLCAGAL.N000047253531727.828.930.528.329.51.76.12
AGSTAR PLCAGST.N00008824411295.65.76.25.75.90.35.36
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00001131.628.328.328.331.600
AITKEN SPENCE PLCSPEN.N000080061679.281838182.233.79
ALLIANCE FINANCE COMPANY PLCALLI.N0000107361148.548.151.348.148.4-0.1-0.21
ALUMEX PLCALUM.N00002336498466.36.46.16.20.23.33
AMANA BANK PLCABL.N0000168320282.82.932.82.800
AMANA TAKAFUL LIFE PLCATLL.N0000101242424242400
AMANA TAKAFUL PLCATL.N000041748.88.89.48.88.800
AMBEON CAPITAL PLCTAP.N0000344170906.166.45.46.100
AMBEON HOLDINGS PLCGREG.N000038010835.8363635.9360.20.56
ARPICO INSURANCE PLCAINS.N00002214.414.51514.514.400
ASIA ASSET FINANCE PLCAAF.N000023730115.95.95.95.95.900
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000764868533.23.33.43.23.30.13.13
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000210630.429292929-1.4-4.61
ASIRI HOSPITAL HOLDINGS PLCASIR.N000043901330.531313030-0.5-1.64
ASIRI SURGICAL HOSPITAL PLCAMSL.N00002015314.914.914.914.914.900
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00005624677.27.47.27.20.22.86
B P P L HOLDINGS PLCBPPL.N000018065271818.218.31818.20.21.11
BAIRAHA FARMS PLCBFL.N0000935820126.5129.75130128128.251.751.38
BALANGODA PLANTATIONS PLCBALA.N0000119182704546.5474344-1-2.22
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N00005828998800
BERUWALA RESORTS PLCBERU.N0000427110270.90.910.90.900
BOGALA GRAPHITE LANKA PLCBOGA.N0000315226444.54949.947494.510.11
BOGAWANTALAWA TEA ESTATES PLCBOPL.N0000964888518.318.32118.319.91.68.74
BROWN & COMPANY PLCBRWN.N000098078172107.5111.25118111.25114.757.256.74
BROWNS BEACH HOTELS PLCBBH.N00003348.18.18.68.18.100
BROWNS INVESTMENTS PLCBIL.N0000185279239677.47.887.77.90.56.76
BUKIT DARAH PLCBUKI.N000020327228628628527200
C I C HOLDINGS PLCCIC.N0000114933332.534.44033.834.31.85.54
C I C HOLDINGS PLCCIC.X00001123388622.622.723.520.923.10.52.21
C. W. MACKIE PLCCWM.N000012354487272727171.5-0.5-0.69
CAPITAL ALLIANCE PLCCALT.N0000222139.69.89.89.69.600
CARGILLS (CEYLON) PLCCARG.N0000422630153160160150150.25-2.75-1.8
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N0000110242.5454544.944.92.45.65
CARSON CUMBERBATCH PLCCARS.N00001906240275285.52752804016.67
CENTRAL FINANCE COMPANY PLCCFIN.N000047786215757.46257.461.44.47.72
CENTRAL INDUSTRIES PLCCIND.N0000395845854.55555.553.655.40.91.65
CEYLINCO INSURANCE PLCCINS.N000010081421502000.25212919501952.5-197.5-9.19
CEYLINCO INSURANCE PLCCINS.X000023399892292292099800
CEYLON COLD STORES PLCCCS.N000026691442626.827.526.227.31.35
CEYLON GRAIN ELEVATORS PLCGRAN.N000019271465676766.166.11.11.69
CEYLON HOSPITALS PLCCHL.X000058902986.688.510588.590.33.74.27
CEYLON HOSPITALS PLCCHL.N0000200010113.7512812812812814.2512.53
CEYLON HOTELS CORPORATION PLCCHOT.N0000500039.59.79.79.79.70.22.11
CEYLON INVESTMENT PLCCINV.N00007251124.724.724.72424.4-0.3-1.21
CEYLON TEA BROKERS PLCCTBL.N000027389153.53.63.63.33.4-0.1-2.86
CEYLON TOBACCO COMPANY PLCCTC.N0000377743555.25558.75558.75531550-5.25-0.95
CHEMANEX PLCCHMX.N00001753184849.8504849.21.22.5
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000432135074.176.577.576.5772.93.91
CHRISSWORLD PLCCWL.N000092501199.99.98.8900
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X00007001055.155.1575556.31.22.18
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00002117518018018017500
CITRUS LEISURE PLCREEF.N0000227405563.94.14.344.20.37.69
Co-operative Insurance Company PLCCOOP.N000016174972572.82.83.22.83.20.414.29
COLOMBO DOCKYARD PLCDOCK.N00001993958.958.558.558.558.5-0.4-0.68
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N000030541417.918.418.41616.9-1-5.59
COMMERCIAL BANK OF CEYLON PLCCOMB.X00003044174042.342.942.342.72.76.75
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000337924051.5525251.6520.50.97
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000168132717.618.9191818.30.73.98
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000313385.285.585.585.385.30.10.12
CONVENIENCE FOODS LANKA PLCSOY.N000015611011189.7511901189.75110100
DANKOTUWA PORCELAIN PLCDPL.N0000622052910.110.411.410.210.30.21.98
DFCC BANK PLCDFCC.N0000126741938.33639.535.836.6-1.7-4.44
DIALOG AXIATA PLCDIAL.N0000120944598.68.78.98.78.90.33.49
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000137919325.75350374350355.75309.21
DIPPED PRODUCTS PLCDIPD.N000017030614425.225.826.525.826.10.93.57
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000025589331313.113.112.913.10.10.77
DOLPHIN HOTELS PLCSTAF.N000030022926.129.426.129.40.41.38
E - CHANNELLING PLCECL.N00006050236.36.976.96.90.69.52
E B CREASY & COMPANY PLCEBCR.N0000214410131313.91313.30.32.31
E M L CONSULTANTS PLCEML.N0000142392645.25.35.34.85-0.2-3.85
EASTERN MERCHANTS PLCEMER.N0000900045.25.55.55.45.50.35.77
EDEN HOTEL LANKA PLCEDEN.N00006260018101010.61010.40.44
ELPITIYA PLANTATIONS PLCELPL.N0000159743776.2788076.278.92.73.54
EQUITY TWO PLCETWO.N0000113137.437.437.43100
Ex-pack Corrugated Cartons PLCPACK.N0000129845409.39.59.99.49.90.66.45
EXPOLANKA HOLDINGS PLCEXPO.N000013197481027173.5183183177178.254.752.74
EXTERMINATORS PLCEXT.N0000374285554.74.9-0.1-2
FIRST CAPITAL HOLDINGS PLCCFVF.N00001100299.49.49.29.20.22.22
First Capital Treasuries PLCFCT.N0000520039.59.2109.29.2-0.3-3.16
GALADARI HOTELS (LANKA) PLCGHLL.N000055002397.67.787.77.90.33.95
GOOD HOPE PLCGOOD.N0000111560117511751175156000
HAPUGASTENNE PLANTATIONS PLCHAPU.N00006852929.9293329300.10.33
HATTON NATIONAL BANK PLCHNB.N000070622778.4808180812.63.32
HATTON NATIONAL BANK PLCHNB.X0000509273.273.273.273.273.200
HATTON PLANTATIONS PLCHPL.N0000235191313.413.41313.30.32.31
HAYCARB PLCHAYC.N00005581451505252.45051.91.93.8
HAYLEYS FABRIC PLCMGT.N00001436656929.53030.529.7300.51.69
HAYLEYS FIBRE PLCHEXP.N0000334593754.85759.65556.61.83.28
HAYLEYS LEISURE PLCCONN.N0000629514.414.614.814.614.80.42.78
HAYLEYS PLCHAYL.N0000174868938862.964.96964.867.44.57.15
HELA APPAREL HOLDINGS PLCHELA.N00001261936310.210.511.310.510.80.65.88
HEMAS HOLDINGS PLCHHL.N0000181433942.74343.842.643.10.40.94
HIKKADUWA BEACH RESORT PLCCITH.N0000224.75554.700
HNB ASSURANCE PLCHASU.N000028642132.333.93431.531.7-0.6-1.86
HNB FINANCE PLCHNBF.N0000422555.966660.11.69
HORANA PLANTATIONS PLCHOPL.N000043580216820.721.62321.622.41.78.21
HOTEL SIGIRIYA PLCHSIG.N00002915674.5757575750.50.67
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N000075032424.524.524.224.30.31.25
hSenid Business Solutions PLCHBS.N00001461649819.519.520.619.520.40.94.62
HUNAS HOLDINGS PLCHUNA.N000017700197.2887.17.80.68.33
HVA FOODS PLCHVA.N000039269463.63.63.93.43.5-0.1-2.78
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000692861320.30.30.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00001194421.221.421.520.121-0.2-0.94
JAT HOLDINGS PLCJAT.N0000233288999.91010.39.9100.11.01
JOHN KEELLS HOLDINGS PLCJKH.N0000710154171122123123121.512200
JOHN KEELLS HOTELS PLCKHL.N000076894539.81010.410100.22.04
JOHN KEELLS PLCJKL.N0000110263.764.564.564.564.50.81.26
KAHAWATTE PLANTATIONS PLCKAHA.N00002506424.5252521.721.7-2.8-11.43
KAPRUKA HOLDINGS PLCKPHL.N00005353168.28.38.48.38.30.11.22
KEELLS FOOD PRODUCTS PLCKFP.N000062160184.5184.518216000
KEGALLE PLANTATIONS PLCKGAL.N00001257148152.25152.75145.5152.54.53.04
KELANI CABLES PLCKCAB.N0000185894174174.75178178160166.25-8.5-4.86
KELANI TYRES PLCTYRE.N00009090234344.945.744.544.91.94.42
KELANI VALLEY PLANTATIONS PLCKVAL.N000013687620075.2788074.277.82.63.46
KOTAGALA PLANTATIONS PLCKOTA.N000015738492214.24.54.54.24.30.12.38
KOTMALE HOLDINGS PLCLAMB.N000073350414414361.7535000
L O L C DEVELOPMENT FINANCE PLCNIFL.N000054017242.25234.75237.5217.5219-23.25-9.6
L O L C HOLDINGS PLCLOLC.N000032475178389.25409409396402.513.253.4
L V L ENERGY FUND PLCLVEF.N00002610177.47.487.480.68.11
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000962334011.712.512.511.811.90.21.71
LANKA CERAMIC PLCCERA.N000021117.75115115115117.7500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000243068351.61.71.81.61.80.212.5
LANKA IOC PLCLIOC.N000083360446171.37475.472.673.322.81
LANKA MILK FOODS (CWE) PLCLMF.N0000936567999.3100.5107.5100.25102.53.23.22
LANKA REALTY INVESTMENTS PLCASCO.N0000601713012.512.61312.6130.54
LANKA TILES PLCTILE.N0000205924138.939.94039.5401.12.83
LANKA VENTURES PLCLVEN.N000010138.143.843.843.838.100
LANKA WALLTILE PLCLWL.N00001423860464747.845.84600
LANKEM DEVELOPMENTS PLCLDEV.N0000551009965.455.755.50.11.85
LAUGFS GAS PLCLGL.X0000160261013.113.113.11313-0.1-0.76
LAUGFS GAS PLCLGL.N0000101381520.922.522.520.521.50.62.87
LAUGFS POWER PLCLPL.X00003018.28.28.28.28.200
LAUGFS POWER PLCLPL.N0000100379.210.510.510.210.2110.87
LAXAPANA BATTERIES PLCLITE.N00009221201313.41513.41417.69
LB FINANCE PLCLFIN.N000066772139.239.439.939.439.90.71.79
LEE HEDGES PLCSHAW.N000016170.170.270.270.270.100
LION BREWERY (CEYLON) PLCLION.N000054752050050049052000
LOLC FINANCE PLCLOFC.N000091944427687.17.57.97.47.60.57.04
LOLC GENERAL INSURANCE PLCLGIL.N000018909773045.75.76.65.46.30.610.53
LOTUS HYDRO POWER PLCHPFL.N000022427.47.67.67.67.60.22.7
LUMINEX LIMITEDLUMX.N00004486497.27.87.87.17.40.22.78
MADULSIMA PLANTATIONS PLCMADU.N00001504286912.412.513.612.513.51.18.87
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000081343434343400
MALWATTE VALLEY PLANTATION PLCMAL.N0000366992230.231.331.930.931.10.92.98
MALWATTE VALLEY PLANTATION PLCMAL.X00001050092222.82322.82314.55
MARAWILA RESORTS PLCMARA.N0000134771161.81.81.81.81.800
MASKELIYA PLANTATIONS PLCMASK.N000057649927622.323.625.922241.77.62
MELSTACORP PLCMELS.N0000104993036.937.938.437.437.912.71
MERCANTILE SHIPPING COMPANY PLCMSL.N00001137200190190182.25189.25-10.75-5.38
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000277762933.23.43.23.40.413.33
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000011609142.32.42.52.42.50.28.7
MULLER & PHIPPS (CEYLON) PLCMULL.N0000226235191110.9100
MYLAND DEVELOPMENTS PLCMDL.N000051311111110.91100
NAMUNUKULA PLANTATIONS PLCNAMU.N0000154018323.5340340325325.752.250.7
NATION LANKA FINANCE PLCCSF.N00004550190.60.60.60.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N00001207534.73536.83536.51.85.19
NATIONS TRUST BANK PLCNTB.N000048741831313130.93100
NAWALOKA HOSPITALS PLCNHL.N000033413254.85.25.24.950.24.17
NESTLE LANKA PLCNEST.N00002278900929.5929.5900916.516.51.83
ODEL PLCODEL.N000020519.519.519.619.419.500
ON'ALLY HOLDINGS PLCONAL.N00009128.628.628.628.628.600
ORIENT FINANCE PLCBFN.N00002655078749.510.711.89.410.81.313.68
OVERSEAS REALTY (CEYLON) PLCOSEA.N000013020612.1131312.912.90.86.61
PALM GARDEN HOTELS PLCPALM.N00002547732.932.532.531.731.9-1-3.04
PAN ASIA BANKING CORPORATION PLCPABC.N000023467468.48.78.98.68.90.55.95
PANASIAN POWER PLCPAP.N0000278418523.43.43.63.43.400
PEGASUS HOTELS OF CEYLON PLCPEG.N000010111528.124.527.524.524.6-3.5-12.46
PEOPLE'S INSURANCE PLCPINS.N0000106971919.819.819.119.60.63.16
PEOPLE'S LEASING & FINANCE PLCPLC.N0000111936826.166.35.96.100
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000164554.74.34.94.34.4-0.3-6.38
PGP GLASS CEYLON PLCGLAS.N0000138550339.910.710.71010.10.22.02
PRIME LANDS RESIDENCIES PLCPLR.N000066666605.15.35.355.100
PRINTCARE PLCCARE.N0000490152231.430.1322829.6-1.8-5.73
R I L PROPERTY PLCRIL.N0000148631811966.17.166.80.813.33
RADIANT GEMS INTERNATIONAL PLCRGEM.N000085004161717161600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000021382223.83.843.840.25.26
RAMBODA FALLS PLCRFL.N0000251361325.725.625.625.625.6-0.1-0.39
REGNIS (LANKA) PLCREG.N0000191464646464600
RENUKA AGRI FOODS PLCRAL.N0000115846443.94.24.23.94.10.25.13
RENUKA CITY HOTELS PLC.RENU.N000062305.25314.75350314.75305.2500
RENUKA FOODS PLCCOCO.N0000550592116.616161515-1.6-9.64
RENUKA FOODS PLCCOCO.X000018740129.89.910.79.910.50.77.14
RENUKA HOLDINGS PLCRHL.X00002920510.410.210.210.210.2-0.2-1.92
RENUKA HOLDINGS PLCRHL.N000013850141010.210.510.110.30.33
RENUKA HOTELS PLCRCH.N00001500075050.250.250.150.10.10.2
RESUS ENERGY PLCHPWR.N000084222411.91212.212120.10.84
RICHARD PIERIS AND COMPANY PLCRICH.N0000423535114.514.71514.714.70.21.38
RICHARD PIERIS EXPORTS PLCREXP.N0000316529575.75590590551589.2513.52.34
ROYAL CERAMICS LANKA PLCRCL.N00003409481482525.926.525.72614
S M B LEASING PLCSEMB.N000044889061200.60.60.70.50.600
S M B LEASING PLCSEMB.X00001113501220.30.30.30.20.2-0.1-33.33
SAMPATH BANK PLCSAMP.N000017073616429.93131.529.531.31.44.68
SANASA DEVELOPMENT BANK PLCSDB.N000021651141919.519.71919.10.10.53
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00002740311.9121211.511.5-0.4-3.36
SENKADAGALA FINANCE COMPANY PLCSFCL.N000081393.75350350350393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N00004015.55.55.55.55.500
SERENDIB HOTELS PLCSHOT.X0000850366.46.46.46.40.46.67
SERENDIB LAND PLCSLND.N00001861027.251003105010011027.2500
SEYLAN BANK PLCSEYB.N00003986142827.52927.52913.57
SEYLAN BANK PLCSEYB.X00001977983114.714.615.514.615.20.53.4
SEYLAN DEVELOPMENTS PLCCSD.N0000118212.512.512.512.512.500
SHAW WALLACE INVESTMENTS PLCKZOO.N0000589433975.96.16.55.86.10.23.39
SIERRA CABLES PLCSIRA.N0000325162817.57.68.97.68.30.810.67
SINGER (SRI LANKA) PLCSINS.N0000448864547.87.98.17.87.800
SINGER FINANCE LANKA PLCSFIN.N0000660333310.410.110.49.89.8-0.6-5.77
SINGHE HOSPITALS PLCSINH.N0000100356112.42.52.52.52.50.14.17
SOFTLOGIC CAPITAL PLCSCAP.N000018003062925.15.65.95.55.60.59.8
SOFTLOGIC FINANCE PLCCRL.N0000239966.46.776.76.80.46.25
SOFTLOGIC HOLDINGS PLCSHL.N00003535019232424.322.52300
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000022035117649.1525350.4522.95.91
SRI LANKA TELECOM PLCSLTL.N0000162794930.731.431.429.530.1-0.6-1.95
SUNSHINE HOLDINGS PLCSUN.N0000996444727.928.829.528.6291.13.94
SWISSTEK (CEYLON) PLCPARQ.N0000616856213.213.514.213.4140.86.06
TAL LANKA HOTELS PLCTAJ.N0000150431212.312.312.312.30.32.5
TALAWAKELLE TEA ESTATES PLCTPL.N00006710047626363.76262.90.91.45
TANGERINE BEACH HOTELS PLCTANG.N000011653637.937.933.63600
TEEJAY LANKA PLCTJL.N00001314623338.839.540.539.539.812.58
TESS AGRO PLCTESS.N000078912241.31.31.31.21.300
THE LIGHTHOUSE HOTEL PLCLHL.N0000700322.124242121.9-0.2-0.9
THE AUTODROME PLCAUTO.N00004180.196.996.996.980.100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N0000354145839.910.310.51010.10.22.02
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00004526.36.36.36.36.300
THE KINGSBURY PLCSERV.N00001516126.67.37.477.10.57.58
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000110344750515050.13.16.6
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N00003312001229.251229.251025120000
THREE ACRE FARMS PLCTAFL.N00001427124.5128128121.25126.521.61
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000992096320.12122.621221.99.45
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000052689714715.115.518.51517.32.214.57
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000494210404041.94040.10.10.25
UNION ASSURANCE PLCUAL.N00006522029.5293029300.51.69
UNION BANK OF COLOMBO PLCUBC.N0000551727515.85.865.660.23.45
UNISYST ENGINEERING PLCALUF.N000099758224.64.95.14.74.90.36.52
UNITED MOTORS LANKA PLCUML.N0000115060.960.960.95000
VALLIBEL FINANCE PLCVFIN.N000013425492424.32524.324.80.83.33
VALLIBEL ONE PLCVONE.N00001342741502929.930.529.830.31.34.48
VALLIBEL POWER ERATHNA PLCVPEL.N0000676142877.17.27700
VIDULLANKA PLCVLL.X000035081254.34.14.44.14.300
VIDULLANKA PLCVLL.N0000807436.26.36.56.36.40.23.23
WASKADUWA BEACH RESORT PLCCITW.N000095175211.41.51.61.51.50.17.14
WATAWALA PLANTATIONS PLCWATA.N00006751114481.68282.98081.90.30.37
WINDFORCE PLCWIND.N0000328483513.613.916.113.914.81.28.82
YORK ARCADE HOLDINGS PLCYORK.N0000182129.75130.5139.75130.5129.7500



administrator

Leave a Reply

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