Colombo stock exchange daily share trading statistics summary-11th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-11th July 2022

MARKET STATISTICS AS OF JUL 11, 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.N0000251132.5131131131132.500
ACCESS ENGINEERING PLCAEL.N000056705588.49.19.38.790.67.14
ACL CABLES PLCACL.N000022024113535.135.53935.537.72.67.41
ACL PLASTICS PLCAPLA.N0000424814285285.25298285290.255.251.84
ACME PRINTING & PACKAGING PLCACME.N0000210885.75.965.960.35.26
AGALAWATTE PLANTATIONS PLCAGAL.N00001535221472625.127.825.12713.85
AGSTAR PLCAGST.N0000227737705.15.45.75.15.30.23.92
AITKEN SPENCE PLCSPEN.N0000100851177.2798079802.83.63
ALLIANCE FINANCE COMPANY PLCALLI.N000018691348.149.751.949.751.53.47.07
ALUMEX PLCALUM.N00004217881445.65.86.55.76.10.58.93
AMANA BANK PLCABL.N0000248015692.72.82.92.72.90.27.41
AMANA TAKAFUL PLCATL.N000034038.98.98.98.98.900
AMBEON CAPITAL PLCTAP.N000030643265.86.26.76.26.40.610.34
AMBEON HOLDINGS PLCGREG.N0000115181334.635353234.80.20.58
ARPICO INSURANCE PLCAINS.N00004470914.41515.51414.400
ASIA ASSET FINANCE PLCAAF.N00009015.65.65.65.65.600
ASIA CAPITAL PLCACAP.N000016043.644440.411.11
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000014077212.52.72.72.62.70.28
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000765229.529.529.529.529.500
ASIRI HOSPITAL HOLDINGS PLCASIR.N000014573131.531.53131.20.20.65
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000191414.213.715.113.7150.85.63
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000020919167.17.17.277-0.1-1.41
B P P L HOLDINGS PLCBPPL.N0000246301017.517.117.61717.500
BAIRAHA FARMS PLCBFL.N00002019747123123124116122.5-0.5-0.41
BALANGODA PLANTATIONS PLCBALA.N00001508853937373836.537.20.20.54
BERUWALA RESORTS PLCBERU.N0000300760.90.90.90.80.8-0.1-11.11
BOGALA GRAPHITE LANKA PLCBOGA.N0000270654943.246.44946.447.64.410.19
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00007922221616.21816.21716.25
BROWN & COMPANY PLCBRWN.N000064919176100.5103116100111.2510.7510.7
BROWNS BEACH HOTELS PLCBBH.N0000492667.47.48.17.48.10.79.46
BROWNS INVESTMENTS PLCBIL.N00001386199712646.36.57.66.47.20.914.29
BUKIT DARAH PLCBUKI.N0000257315280.75277284272272-8.75-3.12
C I C HOLDINGS PLCCIC.X0000800813220.82222.52222.21.46.73
C I C HOLDINGS PLCCIC.N0000294753830.830.83430.833.42.68.44
C M HOLDINGS PLCCOLO.N0000300546.149.349.349.349.33.26.94
C T LAND DEVELOPMENT PLCCTLD.N00002832120.520.920.52100
C. W. MACKIE PLCCWM.N000051582271.971.871.970.670.6-1.3-1.81
CAPITAL ALLIANCE PLCCALT.N0000101198169.89.89.99.89.800
CARGILLS (CEYLON) PLCCARG.N0000145153159.75159.75158.7515300
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N000025024142.442.542.442.51.53.66
CARSON CUMBERBATCH PLCCARS.N000040424026127026124000
CENTRAL FINANCE COMPANY PLCCFIN.N0000132471856.256.3585657.71.52.67
CENTRAL INDUSTRIES PLCCIND.N0000314105251.851.4555152.30.50.97
CEYLINCO INSURANCE PLCCINS.X000033998990.599891199800
CEYLINCO INSURANCE PLCCINS.N0000542150219021902186.75215000
CEYLON COLD STORES PLCCCS.N0000139432524.524.625.824.525.10.62.45
CEYLON GRAIN ELEVATORS PLCGRAN.N000064382462.566.967.565674.57.2
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000170457.557.659.756.757.70.20.35
CEYLON HOSPITALS PLCCHL.N0000113512128119.5120106.75109.25-18.75-14.65
CEYLON HOSPITALS PLCCHL.X00002187297.885.599.985.585.8-12-12.27
CEYLON INVESTMENT PLCCINV.N000096421123.523.924.223.9240.52.13
CEYLON TEA BROKERS PLCCTBL.N000037881253332.9300
CEYLON TOBACCO COMPANY PLCCTC.N0000136561.75597.75597.75566561.7500
CHEMANEX PLCCHMX.N000027801147.147.251.74751.74.69.77
CHEVRON LUBRICANTS LANKA PLCLLUB.N00001018261847070716869.7-0.3-0.43
CHRISSWORLD PLCCWL.N0000205028.699.9990.44.65
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X00006701054.754.856.754.856.51.83.29
CITRUS LEISURE PLCREEF.N000069687263.63.843.640.411.11
Co-operative Insurance Company PLCCOOP.N0000401290752.52.62.92.62.80.312
COLOMBO DOCKYARD PLCDOCK.N00002949126060.160.159.56000
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N00002661518.518.518.515.815.9-2.6-14.05
COMMERCIAL BANK OF CEYLON PLCCOMB.N00001507977950.25052.950521.83.59
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000618215040414139.94000
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000147002317.817.91817.9180.21.12
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N00005387838585858522.41
DANKOTUWA PORCELAIN PLCDPL.N00006750149.49.79.89.39.70.33.19
DFCC BANK PLCDFCC.N000033132534.234.237.93337.73.510.23
DIALOG AXIATA PLCDIAL.N0000716441698.68.78.78.58.600
DIALOG FINANCE PLCCALF.N000012277.972.972.972.977.900
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000250835329.25349.5350315.5325-4.25-1.29
DILMAH CEYLON TEA COMPANY PLCCTEA.N000022800.5886886886800.500
DIPPED PRODUCTS PLCDIPD.N0000231049142242426.423.525.41.45.83
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000022551313.213.213.213.20.21.54
DOLPHIN HOTELS PLCSTAF.N0000108228.428.328.327.527.6-0.8-2.82
E - CHANNELLING PLCECL.N000010658185.86.26.46.26.40.610.34
E B CREASY & COMPANY PLCEBCR.N0000351512.813.513.512.813.30.53.91
E M L CONSULTANTS PLCEML.N000088074224.24.34.44.14.30.12.38
EAST WEST PROPERTIES PLCEAST.N0000377166665.95.9-0.1-1.67
EASTERN MERCHANTS PLCEMER.N00005795105.45.45.55.25.400
EDEN HOTEL LANKA PLCEDEN.N0000329177609.39.910.49.29.90.66.45
ELPITIYA PLANTATIONS PLCELPL.N0000138405471.67576.872.574.12.53.49
EQUITY TWO PLCETWO.N00007623131.137.931.13100
Ex-pack Corrugated Cartons PLCPACK.N000063895509.49.49.69.29.400
EXPOLANKA HOLDINGS PLCEXPO.N000013876731736163170178165174.2511.256.9
EXTERMINATORS PLCEXT.N00006452204.6554.44.70.12.17
FIRST CAPITAL HOLDINGS PLCCFVF.N000061138169.19.39.59.39.40.33.3
First Capital Treasuries PLCFCT.N000075832129.510.910.999.500
GALADARI HOTELS (LANKA) PLCGHLL.N0000182426417.77.787.77.90.22.6
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000052901416.916.718.116.7170.10.59
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000100127.529.529.529.529.527.27
HATTON NATIONAL BANK PLCHNB.N000017564267879.4807879.31.31.67
HATTON NATIONAL BANK PLCHNB.X00004202473.774.574.574.574.50.81.09
HATTON PLANTATIONS PLCHPL.N0000167432112.112.51312.412.60.54.13
HAYCARB PLCHAYC.N00007715610349.150524949.20.10.2
HAYLEYS FABRIC PLCMGT.N00002278237282929.8282913.57
HAYLEYS FIBRE PLCHEXP.N00006998911658.261615555.5-2.7-4.64
HAYLEYS LEISURE PLCCONN.N0000228713.4151513140.64.48
HAYLEYS PLCHAYL.N00004945212961.662.563.76062.71.11.79
HELA APPAREL HOLDINGS PLCHELA.N00001645395910.110.410.69.910.40.32.97
HEMAS HOLDINGS PLCHHL.N000054374740.34142.640421.74.22
HIKKADUWA BEACH RESORT PLCCITH.N00002005673.83.84.33.640.25.26
HNB ASSURANCE PLCHASU.N000016331.633.733.833.731.600
HNB FINANCE PLCHNBF.N0000670546665.95.9-0.1-1.67
HNB FINANCE PLCHNBF.X0000150035555500
HORANA PLANTATIONS PLCHOPL.N000090120.920.920.920.920.900
HOTEL SIGIRIYA PLCHSIG.N0000516774.874.874.86700
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00003650423232322.322.3-0.7-3.04
hSenid Business Solutions PLCHBS.N0000124183119.219.619.619.319.50.31.56
HUNAS HOLDINGS PLCHUNA.N000058252565.86.17.26.17.11.322.41
HVA FOODS PLCHVA.N00001324533333.233.10.13.33
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00005226450830.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00004653619.521.321.319.721.21.78.72
JAT HOLDINGS PLCJAT.N000071020489.89.9109.89.90.11.02
JETWING SYMPHONY PLCJETS.N000020110.810.510.510.510.800
JOHN KEELLS HOLDINGS PLCJKH.N000021519564122.25122.25123121.751230.750.61
JOHN KEELLS HOTELS PLCKHL.N0000153281010.510.51010.20.22
JOHN KEELLS PLCJKL.N0000861660.160606060-0.1-0.17
KAHAWATTE PLANTATIONS PLCKAHA.N000040123.925252523.900
KAPRUKA HOLDINGS PLCKPHL.N000055220517.57.98.27.880.56.67
KEELLS FOOD PRODUCTS PLCKFP.N00001116017017017016000
KEGALLE PLANTATIONS PLCKGAL.N000011140.25148148148140.2500
KELANI CABLES PLCKCAB.N0000682731170175179175175.255.253.09
KELANI TYRES PLCTYRE.N000046282340.14243.34243.23.17.73
KELANI VALLEY PLANTATIONS PLCKVAL.N00006790914666.36971.868.870.44.16.18
KOTAGALA PLANTATIONS PLCKOTA.N0000173657433.63.73.83.63.80.25.56
KOTMALE HOLDINGS PLCLAMB.N000022350417.5417.5415.535000
L O L C DEVELOPMENT FINANCE PLCNIFL.N0000117255210249.7520525500
L O L C HOLDINGS PLCLOLC.N000085225465364.25368398365392.7528.57.82
L V L ENERGY FUND PLCLVEF.N00002004047.37.47.47.47.40.11.37
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00002065981481010.512.51012.32.323
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000155481.61.71.71.71.70.16.25
LANKA IOC PLCLIOC.N0000122745388774.27575.472.674.30.10.13
LANKA MILK FOODS (CWE) PLCLMF.N00005930950100.25103107101105.55.255.24
LANKA REALTY INVESTMENTS PLCASCO.N0000199571411.912.212.211.511.900
LANKA TILES PLCTILE.N000036990463739403839.52.56.76
LANKA VENTURES PLCLVEN.N000016138.144444438.100
LANKA WALLTILE PLCLWL.N0000701915043.944.74744.745.61.73.87
LANKEM DEVELOPMENTS PLCLDEV.N000030300104.84.94.94.84.90.12.08
LAUGFS GAS PLCLGL.N000099201521.719.72219.721.5-0.2-0.92
LAUGFS GAS PLCLGL.X00002505412.513.113.112.113.10.64.8
LAUGFS POWER PLCLPL.X0000136138.18.48.47.37.4-0.7-8.64
LAUGFS POWER PLCLPL.N00001766210.110.410.410.410.40.32.97
LAXAPANA BATTERIES PLCLITE.N00005326913.513.413.513.413.500
LB FINANCE PLCLFIN.N0000196694137.938.23937.9380.10.26
LION BREWERY (CEYLON) PLCLION.N000011352050050050052000
LOLC FINANCE PLCLOFC.N00001220226813446.26.27.46.27.10.914.52
LOLC GENERAL INSURANCE PLCLGIL.N00004121191245.25.45.95.25.70.59.62
LOTUS HYDRO POWER PLCHPFL.N0000190277.67.67.57.60.68.57
LUMINEX LIMITEDLUMX.N000070027.17.87.87.47.50.45.63
MACKWOODS ENERGY PLCMEL.N0000110022.22.22.22.22.200
MADULSIMA PLANTATIONS PLCMADU.N0000317832710.510.511.410.511.10.65.71
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N0000223233.333.333.33200
MAHAWELI REACH HOTELS PLCMRH.N000021121212121200
MALWATTE VALLEY PLANTATION PLCMAL.X00002220.820.920.917.920.800
MALWATTE VALLEY PLANTATION PLCMAL.N0000450032828.628.628.528.50.51.79
MARAWILA RESORTS PLCMARA.N0000372042491.61.621.61.600
MASKELIYA PLANTATIONS PLCMASK.N00002699617.317.617.717.617.70.42.31
MELSTACORP PLCMELS.N0000423894935.535.737.835.535.90.41.13
MERCANTILE SHIPPING COMPANY PLCMSL.N000062200207207180.2520000
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000282072533.13.233.20.26.67
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000310162.32.32.42.32.40.14.35
MULLER & PHIPPS (CEYLON) PLCMULL.N000089240210.90.910.80.900
MYLAND DEVELOPMENTS PLCMDL.N0000100110.3111111110.76.8
NAMUNUKULA PLANTATIONS PLCNAMU.N0000103217320329.5341320.2532110.31
NATION LANKA FINANCE PLCCSF.N000010865130.50.60.60.60.60.120
NATIONAL DEVELOPMENT BANK PLCNDB.N000078105473332.236.832.232.8-0.2-0.61
NATIONS TRUST BANK PLCNTB.N0000212531831313130.93100
NAWALOKA HOSPITALS PLCNHL.N000026010235554.9500
NESTLE LANKA PLCNEST.N00006714894.5902920900894.500
ODEL PLCODEL.N0000205317.31819.51819.52.212.72
ON'ALLY HOLDINGS PLCONAL.N0000200324.220292028.64.418.18
ORIENT FINANCE PLCBFN.N00003935913788.78.988.10.11.25
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000347981412.512.712.912.712.80.32.4
PALM GARDEN HOTELS PLCPALM.N0000466354040373500
PAN ASIA BANKING CORPORATION PLCPABC.N0000142282288.48.78.18.20.22.5
PANASIAN POWER PLCPAP.N000054771213.13.33.43.23.30.26.45
PEGASUS HOTELS OF CEYLON PLCPEG.N000015525.226.826.82525.200
PEOPLE'S INSURANCE PLCPINS.N0000160152818.518.32018.319.30.84.32
PEOPLE'S LEASING & FINANCE PLCPLC.N0000110603166.16.16600
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000812544.54.54.54.44.500
PGP GLASS CEYLON PLCGLAS.N000098603419.89.8109.8100.22.04
PRIME LANDS RESIDENCIES PLCPLR.N00003191241064.64.954.54.70.12.17
PRINTCARE PLCCARE.N000017613103029.23029.229.8-0.2-0.67
R I L PROPERTY PLCRIL.N0000114734425.45.665.55.70.35.56
RADIANT GEMS INTERNATIONAL PLCRGEM.N00002011617.117.117.11600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000011489113.53.63.83.63.70.25.71
RAMBODA FALLS PLCRFL.N00001010425.626.326.426.326.30.72.73
RENUKA AGRI FOODS PLCRAL.N0000112418343.73.93.93.63.90.25.41
RENUKA CITY HOTELS PLC.RENU.N000021310.25310.25310.25310.25310.2500
RENUKA FOODS PLCCOCO.N00002191714.314.414.413.514.300
RENUKA HOLDINGS PLCRHL.N0000140101210.710.710.810.310.5-0.2-1.87
RENUKA HOTELS PLCRCH.N000011505050505000
RESUS ENERGY PLCHPWR.N00001596343311.21112.211120.87.14
RICHARD PIERIS AND COMPANY PLCRICH.N0000417601351414.414.51414.30.32.14
RICHARD PIERIS EXPORTS PLCREXP.N0000142544530.25540570529562.532.256.08
ROYAL CERAMICS LANKA PLCRCL.N000033433723323.32425.723.825.11.87.73
S M B LEASING PLCSEMB.X00001019202240.20.30.30.20.30.150
S M B LEASING PLCSEMB.N0000390702280.50.60.60.50.500
SAMPATH BANK PLCSAMP.N000021207322926.326.229.826.229.12.810.65
SANASA DEVELOPMENT BANK PLCSDB.N000014861318.818.819.418.819.10.31.6
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N0000805410.911.811.911.811.80.98.26
SATHOSA MOTORS PLCSMOT.N00002921116216016516016200
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000243393.75404404.75400393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N0000272075.95.85.855.5-0.4-6.78
SERENDIB HOTELS PLCSHOT.X0000200016666600
SERENDIB HOTELS PLCSHOT.N0000150031212.213.512.213.31.310.83
SEYLAN BANK PLCSEYB.X00003229344141414.2141400
SEYLAN BANK PLCSEYB.N0000612610282629262913.57
SEYLAN DEVELOPMENTS PLCCSD.N0000120041212.812.912.712.90.97.5
SHAW WALLACE INVESTMENTS PLCKZOO.N000056279315.55.465.45.90.47.27
SIERRA CABLES PLCSIRA.N0000183965497.37.47.477.1-0.2-2.74
SINGER (SRI LANKA) PLCSINS.N000064721277.98.18.37.97.900
SINGHE HOSPITALS PLCSINH.N000010616582.32.32.42.22.300
SOFTLOGIC CAPITAL PLCSCAP.N000036827145034.755.54.95.30.612.77
SOFTLOGIC FINANCE PLCCRL.N000088056.36.16.15.85.8-0.5-7.94
SOFTLOGIC HOLDINGS PLCSHL.N00001267525922.823.52522.923.70.93.95
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000025691337445.246524650.14.910.84
SRI LANKA TELECOM PLCSLTL.N0000186563229.629.829.829.529.5-0.1-0.34
SUNSHINE HOLDINGS PLCSUN.N0000632516726.226.6292627.91.76.49
SWISSTEK (CEYLON) PLCPARQ.N00001195338312.612.813.512.713.30.75.56
TAL LANKA HOTELS PLCTAJ.N000026212121211.81200
TALAWAKELLE TEA ESTATES PLCTPL.N0000198102858.2606056601.83.09
TANGERINE BEACH HOTELS PLCTANG.N000012033535.435.535.435.50.51.43
TEA SMALLHOLDER FACTORIES PLCTSML.N0000501353131313500
TEEJAY LANKA PLCTJL.N0000176095183838.538.53838.50.51.32
TESS AGRO PLCTESS.X00001510.90.90.90.90.900
TESS AGRO PLCTESS.N0000400973451.21.21.31.11.200
THE LIGHTHOUSE HOTEL PLCLHL.N0000173321.12222.122220.94.27
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000012777910.110.210.51010.20.10.99
THE KINGSBURY PLCSERV.N0000500046.877.577.50.710.29
THE LANKA HOSPITALS CORPORATION PLCLHCL.N00002885505050505000
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000521200101410141014120000
THREE ACRE FARMS PLCTAFL.N0000352715122124.75126124.75124.752.752.25
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N000029902521.821.822.420.922.20.41.83
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000098653531515.715.714.915.30.32
TRANS ASIA HOTELS PLCTRAN.N0000155344.642.742.742.742.7-1.9-4.26
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000100137.5383838380.51.33
UNION ASSURANCE PLCUAL.N000010921226.826.83226.827.70.93.36
UNION BANK OF COLOMBO PLCUBC.N00002554075.35.55.55.55.50.23.77
UNISYST ENGINEERING PLCALUF.N000083768644.64.954.64.80.24.35
UNITED MOTORS LANKA PLCUML.N000042525252525200
VALLIBEL FINANCE PLCVFIN.N0000274605822.522.72322.322.70.20.89
VALLIBEL ONE PLCVONE.N000028323330128.228.63027.129.61.44.96
VALLIBEL POWER ERATHNA PLCVPEL.N000067651326.8776.870.22.94
VIDULLANKA PLCVLL.X00002550017444.44400
VIDULLANKA PLCVLL.N0000793256.36.36.36.36.300
WASKADUWA BEACH RESORT PLCCITW.N000054588301.41.51.61.41.50.17.14
WATAWALA PLANTATIONS PLCWATA.N000012219926078.87982.678.479.60.81.02
WINDFORCE PLCWIND.N0000324512513.613.613.913.613.90.32.21
YORK ARCADE HOLDINGS PLCYORK.N0000265129.75125143125129.7500

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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