Colombo stock exchange daily share trading statistics summary-12th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-12th July 2022

MARKET STATISTICS AS OF JUL 12, 2022, 12:54:00 PM

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ABANS FINANCE PLCAFSL.N00002140518.320.120.120.120.11.89.84
ACCESS ENGINEERING PLCAEL.N000048552099999.18.8900
ACL CABLES PLCACL.N000012961811437.739393737.700
ACL PLASTICS PLCAPLA.N0000526621290.25299.75305290290-0.25-0.09
ACME PRINTING & PACKAGING PLCACME.N000021671166.16.16600
AGALAWATTE PLANTATIONS PLCAGAL.N00001228071322727.427.72626.3-0.7-2.59
AGSTAR PLCAGST.N00004861761275.35.86.45.660.713.21
AGSTAR PLCAGST.X00001156.26.26.2500
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000030002313131313100
AITKEN SPENCE PLCSPEN.N000026553280808075.176.7-3.3-4.13
ALLIANCE FINANCE COMPANY PLCALLI.N0000540951.552525050.6-0.9-1.75
ALUMEX PLCALUM.N00008427251176.16.26.25.86-0.1-1.64
AMANA BANK PLCABL.N0000459543362.92.932.82.900
AMANA TAKAFUL LIFE PLCATLL.N00005993242424242400
AMANA TAKAFUL PLCATL.N000055758.98.98.98.28.900
AMBEON CAPITAL PLCTAP.N0000214428806.46.26.25.35.7-0.7-10.94
AMBEON HOLDINGS PLCGREG.N0000190661934.832.8373235.60.82.3
ARPICO INSURANCE PLCAINS.N00001114.415.515.515.514.400
ASIA ASSET FINANCE PLCAAF.N000011091165.65.85.85.75.80.23.57
ASIA CAPITAL PLCACAP.N0000302524444400
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00003590062.72.72.82.72.80.13.7
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000977529.530.530.52930.40.93.05
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000815331.231.231.23131.200
ASIRI SURGICAL HOSPITAL PLCAMSL.N000013451515151414.9-0.1-0.67
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00003615677.27.27700
B P P L HOLDINGS PLCBPPL.N00003396917.517.618.417.6180.52.86
BAIRAHA FARMS PLCBFL.N00005069656122.5124128121123.751.251.02
BALANGODA PLANTATIONS PLCBALA.N000019860415537.238.44338.440.63.49.14
BERUWALA RESORTS PLCBERU.N000029634150.80.90.90.80.90.112.5
BOGALA GRAPHITE LANKA PLCBOGA.N00004144011547.6485043.844.5-3.1-6.51
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00009671131717171616.5-0.5-2.94
BROWN & COMPANY PLCBRWN.N000048809169111.25116121.75111.25112.751.51.35
BROWNS BEACH HOTELS PLCBBH.N00001018.18.98.98.98.100
BROWNS INVESTMENTS PLCBIL.N00001641226912977.27.787.47.50.34.17
BUKIT DARAH PLCBUKI.N000048327228428628427200
C I C HOLDINGS PLCCIC.X0000640542722.222.723.422.522.60.41.8
C I C HOLDINGS PLCCIC.N0000234151833.43334.93333.1-0.3-0.9
C M HOLDINGS PLCCOLO.N00005201449.349.349.445.546-3.3-6.69
C T LAND DEVELOPMENT PLCCTLD.N000082325212125.42125.44.420.95
C. W. MACKIE PLCCWM.N0000660077370.671.97271721.41.98
CAPITAL ALLIANCE PLCCALT.N000027500159.89.89.99.59.6-0.2-2.04
CARGILLS (CEYLON) PLCCARG.N000080920153158.7516015615853.27
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N000030142.543434342.500
CENTRAL FINANCE COMPANY PLCCFIN.N000051357.75859.85857.700
CENTRAL INDUSTRIES PLCCIND.N0000224464152.355.655.751.454.82.54.78
CEYLON COLD STORES PLCCCS.N000063001125.126.42726.126.113.98
CEYLON GRAIN ELEVATORS PLCGRAN.N000024530236767676666-1-1.49
CEYLON HOSPITALS PLCCHL.X0000396485.8878786.686.60.80.93
CEYLON HOSPITALS PLCCHL.N000011504109.251171171161166.756.18
CEYLON HOTELS CORPORATION PLCCHOT.N000022258910.410.49.59.50.55.56
CEYLON INVESTMENT PLCCINV.N000018334322424.224.52424.10.10.42
CEYLON TEA BROKERS PLCCTBL.N0000589692133.23.333.20.26.67
CEYLON TOBACCO COMPANY PLCCTC.N0000250746561.75597.75598560564.252.50.45
CHEMANEX PLCCHMX.N0000350507051.751.651.64747.3-4.4-8.51
CHEVRON LUBRICANTS LANKA PLCLLUB.N00009246112369.771.57971.575.35.68.03
CHRISSWORLD PLCCWL.N000041299.9109.9900
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N000022175186.25186.25186.2517500
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000515356.556.757.65656.80.30.53
CITRUS LEISURE PLCREEF.N0000106712294443.83.8-0.2-5
Co-operative Insurance Company PLCCOOP.N0000430999772.82.932.72.7-0.1-3.57
COLOMBO DOCKYARD PLCDOCK.N00002060146060605959.3-0.7-1.17
COLOMBO FORT INVESTMENTS PLCCFI.N00004101042.5454545452.55.88
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000100115.917.917.917.917.9212.58
COMMERCIAL BANK OF CEYLON PLCCOMB.X000078903934041.342.3404000
COMMERCIAL BANK OF CEYLON PLCCOMB.N000068415452525251.351.6-0.4-0.77
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000040135251818191818.10.10.56
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000316858989.8898500
DANKOTUWA PORCELAIN PLCDPL.N0000229929.79.79.79.79.700
DFCC BANK PLCDFCC.N0000259414137.737.539.235.338.30.61.59
DIALOG AXIATA PLCDIAL.N0000464780538.68.78.78.68.70.11.16
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000101624325326350316325.750.750.23
DILMAH CEYLON TEA COMPANY PLCCTEA.N000011800.5886886886800.500
DIPPED PRODUCTS PLCDIPD.N00008050511825.4262725.125.400
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000151052113.213.213.212.913-0.2-1.52
E - CHANNELLING PLCECL.N000025580256.46.66.86.66.80.46.25
E B CREASY & COMPANY PLCEBCR.N00003520513.313.513.513.413.50.21.5
E M L CONSULTANTS PLCEML.N00002313501364.34.454.44.50.24.65
EAST WEST PROPERTIES PLCEAST.N0000272875.96.16.266.20.35.08
EASTERN MERCHANTS PLCEMER.N00002588135.45.55.55.35.3-0.1-1.85
EDEN HOTEL LANKA PLCEDEN.N0000243196459.910.410.99.79.900
ELPITIYA PLANTATIONS PLCELPL.N0000158164174.177787576.22.12.83
EQUITY TWO PLCETWO.N0000223137.537.537.23100
Ex-pack Corrugated Cartons PLCPACK.N0000192214469.49.29.79.29.70.33.19
EXPOLANKA HOLDINGS PLCEXPO.N000016926611857174.25179.751871761794.752.73
EXTERMINATORS PLCEXT.N000011106174.74.754.750.36.38
FIRST CAPITAL HOLDINGS PLCCFVF.N0000615079.49.79.79.29.2-0.2-2.13
First Capital Treasuries PLCFCT.N0000549.510.910.910.89.500
GALADARI HOTELS (LANKA) PLCGHLL.N000077756517.98.18.27.67.6-0.3-3.8
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000210329.529.529.529.529.500
HATTON NATIONAL BANK PLCHNB.N00005125674079.379.979.97878-1.3-1.64
HATTON NATIONAL BANK PLCHNB.X000038161074.574.574.574.374.3-0.2-0.27
HATTON PLANTATIONS PLCHPL.N0000259921212.612.612.611.512-0.6-4.76
HAYCARB PLCHAYC.N00001098388449.251.952.95151.42.24.47
HAYLEYS FABRIC PLCMGT.N0000135356882929.830.528.829.10.10.34
HAYLEYS FIBRE PLCHEXP.N0000172942955.5606055.959.13.66.49
HAYLEYS LEISURE PLCCONN.N000077251414.414.414.414.40.42.86
HAYLEYS PLCHAYL.N00007979313562.763.764.46262.700
HELA APPAREL HOLDINGS PLCHELA.N00003026318710.410.711.210.7110.65.77
HEMAS HOLDINGS PLCHHL.N00006434264242.642.942.442.70.71.67
HIKKADUWA BEACH RESORT PLCCITH.N0000910343.84.43.84.30.37.5
HNB ASSURANCE PLCHASU.N000029311231.633.933.931.933.51.96.01
HNB FINANCE PLCHNBF.N00001110345.9665.95.900
HNB FINANCE PLCHNBF.X00001837285555500
HORANA PLANTATIONS PLCHOPL.N00002060320.921212020-0.9-4.31
HOTEL SIGIRIYA PLCHSIG.N000010016774.574.574.574.57.511.19
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00002697522.3232323230.73.14
hSenid Business Solutions PLCHBS.N000038932719.519.62019.319.60.10.51
HUNAS HOLDINGS PLCHUNA.N000087745997.17.28.677.90.811.27
HVA FOODS PLCHVA.N000021011213.13.23.33.13.20.13.23
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000707201370.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00006221.221.521.521.521.200
JAT HOLDINGS PLCJAT.N0000125134829.91010.79.9100.11.01
JETWING SYMPHONY PLCJETS.N000053501810.89.610.39.69.7-1.1-10.19
JOHN KEELLS HOLDINGS PLCJKH.N0000704432212312312412312300
JOHN KEELLS HOTELS PLCKHL.N0000286602710.210.110.19.99.9-0.3-2.94
JOHN KEELLS PLCJKL.N0000445521606064.86063.73.76.17
KAPRUKA HOLDINGS PLCKPHL.N00002852988.28.28.18.10.11.25
KEELLS FOOD PRODUCTS PLCKFP.N00001116015115115116000
KEGALLE PLANTATIONS PLCKGAL.N0000576117140.25142.5148140140-0.25-0.18
KELANI CABLES PLCKCAB.N00001770251175.25179179170174-1.25-0.71
KELANI TYRES PLCTYRE.N0000174702543.24444.943.243.50.30.69
KELANI VALLEY PLANTATIONS PLCKVAL.N000016510731070.470.57570.572.72.33.27
KOTAGALA PLANTATIONS PLCKOTA.N00007480381123.83.843.83.90.12.63
L O L C DEVELOPMENT FINANCE PLCNIFL.N000020335255255255234242.25-12.75-5
L O L C HOLDINGS PLCLOLC.N000078413342392.754204203914007.251.85
L V L ENERGY FUND PLCLVEF.N000016957.47.47.47.37.3-0.1-1.35
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00001079945912.312.51311.611.6-0.7-5.69
LANKA ASHOK LEYLAND PLCASHO.N0000121573.75649649649573.7500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000259687251.71.61.71.61.700
LANKA IOC PLCLIOC.N00001531455108474.375.475.47171.9-2.4-3.23
LANKA MILK FOODS (CWE) PLCLMF.N000013538735105.5102107.75102106.510.95
LANKA REALTY INVESTMENTS PLCASCO.N0000702311.912.512.512.112.10.21.68
LANKA TILES PLCTILE.N0000255853939.54040.139.539.500
LANKA VENTURES PLCLVEN.N00004138.143.943.943.938.100
LANKA WALLTILE PLCLWL.N0000258752145.645.84745.846.40.81.75
LANKEM CEYLON PLCLCEY.N000042419.720.620.620.119.700
LANKEM DEVELOPMENTS PLCLDEV.N0000254525444.94.65.14.64.900
LAUGFS GAS PLCLGL.N000016411021.521.521.520.120.1-1.4-6.51
LAUGFS GAS PLCLGL.X00002070413.113.113.11212.5-0.6-4.58
LAUGFS POWER PLCLPL.N00007018410.410.510.510.410.50.10.96
LAUGFS POWER PLCLPL.X000091917.48.28.28.28.20.810.81
LAXAPANA BATTERIES PLCLITE.N0000299903213.513.513.512.713-0.5-3.7
LB FINANCE PLCLFIN.N000010568343838.73938.73912.63
LION BREWERY (CEYLON) PLCLION.N00001152050050050052000
LOLC FINANCE PLCLOFC.N00001393276514337.17.587.27.40.34.23
LOLC GENERAL INSURANCE PLCLGIL.N0000472067805.75.965.25.4-0.3-5.26
LOTUS HYDRO POWER PLCHPFL.N0000119067.67.67.67.47.4-0.2-2.63
LUMINEX LIMITEDLUMX.N00005127.57.77.87.77.500
MACKWOODS ENERGY PLCMEL.N0000711042.22.22.22.22.200
MADULSIMA PLANTATIONS PLCMADU.N0000171211411.111.411.910.510.6-0.5-4.5
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000040633234.934.934.934.92.99.06
MALWATTE VALLEY PLANTATION PLCMAL.N00008153623428.52829.52828.90.41.4
MALWATTE VALLEY PLANTATION PLCMAL.X00002751620.820.92120.9210.20.96
MARAWILA RESORTS PLCMARA.N000056466201.61.71.81.61.70.16.25
MASKELIYA PLANTATIONS PLCMASK.N00002063877717.717.818.717.818.40.73.95
MELSTACORP PLCMELS.N00001080984235.937.837.936.136.20.30.84
MERCANTILE SHIPPING COMPANY PLCMSL.N0000106200190.25200190.2520000
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00006380103.23.23.33.23.200
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000115950512.42.42.52.22.3-0.1-4.17
MULLER & PHIPPS (CEYLON) PLCMULL.N0000758943450.90.91.10.910.111.11
MULTI FINANCE PLCMFL.N00004148.28.48.48.48.200
MYLAND DEVELOPMENTS PLCMDL.N00002709911111111.59.410.7-0.3-2.73
NAMUNUKULA PLANTATIONS PLCNAMU.N000089010321350350344348.527.58.57
NATION LANKA FINANCE PLCCSF.N00006703100.60.60.60.50.600
NATIONAL DEVELOPMENT BANK PLCNDB.N000021991232.836.936.935.935.93.19.45
NATIONS TRUST BANK PLCNTB.N000037258313131313100
NAWALOKA HOSPITALS PLCNHL.N0000240642655.15.25500
NESTLE LANKA PLCNEST.N00005098621894.5900920900901.570.78
ODEL PLCODEL.N000050619.519.519.719.519.500
ON'ALLY HOLDINGS PLCONAL.N00008128.628.628.628.628.600
ORIENT FINANCE PLCBFN.N0000785298658.18.19.38.18.70.67.41
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000108383012.812.91312.712.90.10.78
PALM GARDEN HOTELS PLCPALM.N000062353737373500
PAN ASIA BANKING CORPORATION PLCPABC.N000049373298.28.68.78.18.40.22.44
PANASIAN POWER PLCPAP.N000030357243.33.43.43.23.300
PEGASUS HOTELS OF CEYLON PLCPEG.N000023625.226.826.826.825.200
PEOPLE'S INSURANCE PLCPINS.N0000257294719.320.420.41919-0.3-1.55
PEOPLE'S LEASING & FINANCE PLCPLC.N0000181714566.16.15.95.9-0.1-1.67
PEOPLE`S MERCHANT FINANCE PLCPMB.N000075334.54.74.74.64.70.24.44
PGP GLASS CEYLON PLCGLAS.N00007552231010.210.510.210.30.33
PRIME LANDS RESIDENCIES PLCPLR.N0000294524814.755.14.84.80.12.13
PRINTCARE PLCCARE.N0000370301629.830.630.629.229.3-0.5-1.68
R I L PROPERTY PLCRIL.N0000158880385.75.96.25.960.35.26
RADIANT GEMS INTERNATIONAL PLCRGEM.N00005011617.117.117.11600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N0000563683.73.83.83.73.700
RAMBODA FALLS PLCRFL.N0000315526.326.326.325.726-0.3-1.14
REGNIS (LANKA) PLCREG.N0000765464646464600
RENUKA AGRI FOODS PLCRAL.N0000237291643.944.23.940.12.56
RENUKA CITY HOTELS PLC.RENU.N00001016310.25311314.75277305.25-5-1.61
RENUKA FOODS PLCCOCO.N00005518414.314.314.31414-0.3-2.1
RENUKA FOODS PLCCOCO.X000080019.89.19.19.19.1-0.7-7.14
RENUKA HOLDINGS PLCRHL.X000020110.410.210.210.210.400
RENUKA HOLDINGS PLCRHL.N0000283842110.510.710.710.310.3-0.2-1.9
RENUKA HOTELS PLCRCH.N00001000995051.152505000
RESUS ENERGY PLCHPWR.N000024331311212.212.211.91200
RICHARD PIERIS AND COMPANY PLCRICH.N00001053323214.314.314.714.214.300
RICHARD PIERIS EXPORTS PLCREXP.N0000288426562.5551579.5551569.757.251.29
ROYAL CERAMICS LANKA PLCRCL.N000089361034725.125.4272525.40.31.2
S M B LEASING PLCSEMB.X000038098130.30.30.30.20.300
S M B LEASING PLCSEMB.N0000440676330.50.60.60.50.60.120
SAMPATH BANK PLCSAMP.N000023356125529.129.531.229.530.31.24.12
SANASA DEVELOPMENT BANK PLCSDB.N0000114051919.11919.51919.20.10.52
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00003320311.811.61211.611.90.10.85
SATHOSA MOTORS PLCSMOT.N000093916216016016016200
SERENDIB HOTELS PLCSHOT.X00003016666600
SERENDIB HOTELS PLCSHOT.N000021213.313131313.300
SEYLAN BANK PLCSEYB.X00007316201414.214.814.214.50.53.57
SEYLAN BANK PLCSEYB.N00001130122929292828.4-0.6-2.07
SEYLAN DEVELOPMENTS PLCCSD.N000095312.912.912.912.912.900
SHAW WALLACE INVESTMENTS PLCKZOO.N0000403165905.95.86.45.15.5-0.4-6.78
SIERRA CABLES PLCSIRA.N000091438377.17.57.57.37.40.34.23
SIGIRIYA VILLAGE HOTELS PLCSIGV.N00001500641.443.743.743.743.72.35.56
SINGER (SRI LANKA) PLCSINS.N000042467237.98.28.2880.11.27
SINGER FINANCE LANKA PLCSFIN.N0000321761010.410.710.810.210.3-0.1-0.96
SINGER INDUSTRIES (CEYLON) PLCSINI.N0000530730.533.833.830.530.70.20.66
SINGHE HOSPITALS PLCSINH.N000027533662.32.42.52.42.40.14.35
SOFTLOGIC CAPITAL PLCSCAP.N000033141945175.35.65.95.35.50.23.77
SOFTLOGIC FINANCE PLCCRL.N000081545.866.466.40.610.34
SOFTLOGIC HOLDINGS PLCSHL.N0000117472523.724.524.92323.4-0.3-1.27
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000029254126650.15253.549.249.9-0.2-0.4
SRI LANKA TELECOM PLCSLTL.N00003411229.530.530.529.530.40.93.05
SUNSHINE HOLDINGS PLCSUN.N00001579388427.92929.928.328.30.41.43
SWISSTEK (CEYLON) PLCPARQ.N0000805987413.313.513.913.413.40.10.75
TAL LANKA HOTELS PLCTAJ.N000018843121212121200
TALAWAKELLE TEA ESTATES PLCTPL.N00002869186060605558.8-1.2-2
TANGERINE BEACH HOTELS PLCTANG.N0000549435.5363636360.51.41
TEA SMALLHOLDER FACTORIES PLCTSML.N000015023532.633.832.633.2-1.8-5.14
TEEJAY LANKA PLCTJL.N0000228802938.538.538.538.138.2-0.3-0.78
TESS AGRO PLCTESS.N000022861091.21.21.31.21.30.18.33
TESS AGRO PLCTESS.X00001010.91110.900
THE LIGHTHOUSE HOTEL PLCLHL.N000075592222.12422.122.90.94.09
THE AUTODROME PLCAUTO.N000026280.186868680.100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000017701010.210.510.610.110.40.21.96
THE KANDY HOTELS COMPANY (1938) PLCKHC.N0000676195.25.86.35.56.31.121.15
THE KINGSBURY PLCSERV.N000051000217.57.57.56.56.6-0.9-12
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000733950505046.847.9-2.1-4.2
THREE ACRE FARMS PLCTAFL.N000063558124.75128.75128.75124124.5-0.25-0.2
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N000032992219022.22324.92020.3-1.9-8.56
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000076717813615.315.31614.815-0.3-1.96
TRANS ASIA HOTELS PLCTRAN.N00005142.742.742.742.742.700
UNION ASSURANCE PLCUAL.N000070001027.729.53029.529.61.96.86
UNION BANK OF COLOMBO PLCUBC.N000042008215.55.85.85.75.70.23.64
UNION CHEMICALS LANKA PLCUCAR.N00001004780.5748.75780.5748.75778.25-2.25-0.29
UNISYST ENGINEERING PLCALUF.N000031431254.8554.74.7-0.1-2.08
UNITED MOTORS LANKA PLCUML.N000017121352525250.550.5-1.5-2.88
VALLIBEL FINANCE PLCVFIN.N0000525994922.723.724.523.423.81.14.85
VALLIBEL ONE PLCVONE.N000019783923529.6313229.6300.41.35
VALLIBEL POWER ERATHNA PLCVPEL.N0000523712476.97.26.9700
VIDULLANKA PLCVLL.X0000127150284444400
VIDULLANKA PLCVLL.N000043236.36.56.66.36.300
WASKADUWA BEACH RESORT PLCCITW.N00001115021.51.61.61.51.500
WATAWALA PLANTATIONS PLCWATA.N000021082019679.682.782.77980.10.50.63
WINDFORCE PLCWIND.N0000176165113.913.91413.613.6-0.3-2.16

Source- Colombo Stock Exchange

 

Share :

administrator

Leave a Reply

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