Colombo stock exchange daily share trading statistics summary-15th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-15th June 2022

MARKET STATISTICS AS OF JUN 15, 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.N00001122.124242422.100
ACCESS ENGINEERING PLCAEL.N00001168988911111110.810.9-0.1-0.91
ACL CABLES PLCACL.N0000688727043.3434341.541.8-1.5-3.46
ACL PLASTICS PLCAPLA.N000011327320322323318.532220.63
ACME PRINTING & PACKAGING PLCACME.N0000104210.410.910.910.910.90.54.81
AGALAWATTE PLANTATIONS PLCAGAL.N00007711810731.130.930.92929.1-2-6.43
AGSTAR PLCAGST.N000094799477.17.27.26.66.7-0.4-5.63
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000085043131.631.631.531.60.61.94
AITKEN SPENCE PLANTATION MANAGEMENTS PLCASPM.N000013256.871717156.800
AITKEN SPENCE PLCSPEN.N0000105701585.58585.88284.5-1-1.17
ALLIANCE FINANCE COMPANY PLCALLI.N000014811152525251.151.8-0.2-0.38
ALUMEX PLCALUM.N0000309613677.17.17.26.97.100
AMANA BANK PLCABL.N0000244372132.932.9300
AMANA TAKAFUL LIFE PLCATLL.N0000839225.426.626.726.626.61.24.72
AMANA TAKAFUL PLCATL.N00004800129.79.39.399-0.7-7.22
AMBEON CAPITAL PLCTAP.N0000125546.56666-0.5-7.69
AMBEON HOLDINGS PLCGREG.N00005980938.936393637.8-1.1-2.83
ARPICO INSURANCE PLCAINS.N00002149002415.216161515-0.2-1.32
ASIA ASSET FINANCE PLCAAF.N0000400055.85.85.85.75.800
ASIA CAPITAL PLCACAP.N0000305344.24.24.24.20.25
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00001338510333.13300
ASIRI HOSPITAL HOLDINGS PLCASIR.N00007251130.531.531.53030.1-0.4-1.31
ASIRI SURGICAL HOSPITAL PLCAMSL.N00005114.914.314.314.314.900
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000074719427.8897.27.6-0.2-2.56
B P P L HOLDINGS PLCBPPL.N0000130019321818.718.9181800
BAIRAHA FARMS PLCBFL.N00001355023131126128124125-6-4.58
BALANGODA PLANTATIONS PLCBALA.N0000501992436.136363434.7-1.4-3.88
BERUWALA RESORTS PLCBERU.N00009854260.90.910.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N00002278365901.111.10.91.100
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000308717200.40.40.50.40.400
BOGALA GRAPHITE LANKA PLCBOGA.N0000902420636262.559.259.9-3.1-4.92
BOGAWANTALAWA TEA ESTATES PLCBOPL.N0000112301616.716.816.81616.2-0.5-2.99
BROWN & COMPANY PLCBRWN.N00004910389137.5136136129.75131.75-5.75-4.18
BROWNS BEACH HOTELS PLCBBH.N0000850067.57.987.97.90.45.33
BROWNS INVESTMENTS PLCBIL.N0000169830966659.28.99.28.59-0.2-2.17
BUKIT DARAH PLCBUKI.N00003003310310.25310.2531031000
C I C HOLDINGS PLCCIC.N0000112154325242.142.342.339.541.9-0.2-0.48
C I C HOLDINGS PLCCIC.X000040185717628.628.528.526.127-1.6-5.59
C T HOLDINGS PLCCTHR.N00003266298160159.25159.25159.25159.25-0.75-0.47
C T LAND DEVELOPMENT PLCCTLD.N0000101252525252500
C. W. MACKIE PLCCWM.N0000142883368.468.66968.168.70.30.44
CAPITAL ALLIANCE PLCCALT.N00007316510.910.810.810.810.8-0.1-0.92
CARGILLS (CEYLON) PLCCARG.N000025053161160160160160-1-0.62
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N00001724842.142.344.942.342.40.30.71
CARSON CUMBERBATCH PLCCARS.N000081245.75275275275245.7500
CENTRAL FINANCE COMPANY PLCCFIN.N0000487161158.158.558.55858.100
CENTRAL INDUSTRIES PLCCIND.N000082372462.659.16058.659.1-3.5-5.59
CEYLINCO INSURANCE PLCCINS.X0000219981019.751019.751019.7599800
CEYLINCO INSURANCE PLCCINS.N000022101990.752266.752266.7520001990.7500
CEYLON COLD STORES PLCCCS.N000043351025.625.2262525.600
CEYLON GRAIN ELEVATORS PLCGRAN.N000023319707070707000
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00001448601165.165.265.265.165.20.10.15
CEYLON HOSPITALS PLCCHL.X000048297.297.297.29697.200
CEYLON HOTELS CORPORATION PLCCHOT.N00001529.19.29.39.29.100
CEYLON INVESTMENT PLCCINV.N000039182427.126.527.426.426.6-0.5-1.85
CEYLON TEA BROKERS PLCCTBL.N0000514163.33.43.53.33.50.26.06
CEYLON TOBACCO COMPANY PLCCTC.N00005117591.75599600599599.257.51.27
CHEMANEX PLCCHMX.N0000169250335555.155.15353.2-1.8-3.27
CHEVRON LUBRICANTS LANKA PLCLLUB.N000080525081818179.879.9-1.1-1.36
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N000022200200200175.7520000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000500360.158.66058.658.9-1.2-2
CITRUS LEISURE PLCREEF.N00001281144.84.94.94.84.800
Co-operative Insurance Company PLCCOOP.N00002594616333.12.92.9-0.1-3.33
COLOMBO CITY HOLDINGS PLCPHAR.N0000667778.25800813.75755778.2500
COLOMBO DOCKYARD PLCDOCK.N000050264.565.165.162.564.500
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000289642420.11818.91717.9-2.2-10.95
COMMERCIAL BANK OF CEYLON PLCCOMB.N00005274548251.551.951.950.951-0.5-0.97
COMMERCIAL BANK OF CEYLON PLCCOMB.X000017151647.8484847.647.7-0.1-0.21
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000120320.1202019.919.9-0.2-1
DANKOTUWA PORCELAIN PLCDPL.N00002980622910109.810111.11
DFCC BANK PLCDFCC.N000013664734.5353534.5350.51.45
DIALOG AXIATA PLCDIAL.N0000334325912610.110.210.29.99.9-0.2-1.98
DIALOG FINANCE PLCCALF.N000010015366.266.266.266.213.224.91
DIESEL & MOTOR ENGINEERING PLCDIMO.N000056523354.5360360350354.25-0.25-0.07
DILMAH CEYLON TEA COMPANY PLCCTEA.N00002008854.25813813812812-42.25-4.95
DIPPED PRODUCTS PLCDIPD.N000011503016231.5323230.330.8-0.7-2.22
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000014600814.114.214.21414.100
E - CHANNELLING PLCECL.N0000212087.17.37.37.17.20.11.41
E B CREASY & COMPANY PLCEBCR.N000055115.515.615.615.615.500
E M L CONSULTANTS PLCEML.N000010515145.25.25.455.200
EAST WEST PROPERTIES PLCEAST.N00007058106.56.46.46.26.2-0.3-4.62
EASTERN MERCHANTS PLCEMER.N000043587296.36.36.366-0.3-4.76
EDEN HOTEL LANKA PLCEDEN.N00003703507711.211.212.311.211.80.65.36
ELPITIYA PLANTATIONS PLCELPL.N000060595180.883.583.57878-2.8-3.47
EQUITY TWO PLCETWO.N0000300133.133333333-0.1-0.3
Ex-pack Corrugated Cartons PLCPACK.N0000964324010.710.910.910.410.4-0.3-2.8
EXPOLANKA HOLDINGS PLCEXPO.N000011747821694185180.5181170.75175.25-9.75-5.27
EXTERMINATORS LIMITEDEXT.N0000127044.95.25.2550.12.04
FIRST CAPITAL HOLDINGS PLCCFVF.N000040006109.79.79.59.5-0.5-5
First Capital Treasuries PLCFCT.N0000320001010.710.310.710.310.4-0.3-2.8
GALADARI HOTELS (LANKA) PLCGHLL.N0000708121010.510.81010.20.22
GALLE FACE CAPITAL PARTNERS PLCWAPO.N00001150515.818181617.71.912.03
GESTETNER OF CEYLON PLCGEST.N000050015453535353-1-1.85
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000300226.9262625.525.5-1.4-5.2
HATTON NATIONAL BANK PLCHNB.N000010070773677.877.379.976.977-0.8-1.03
HATTON NATIONAL BANK PLCHNB.X00001259474.375.975.975.875.91.62.15
HATTON PLANTATIONS PLCHPL.N00007299713131312.512.6-0.4-3.08
HAYCARB PLCHAYC.N0000922379557.357.157.355.557-0.3-0.52
HAYLEYS FABRIC PLCMGT.N00001092575632.932.232.531.231.7-1.2-3.65
HAYLEYS FIBRE PLCHEXP.N000086681757.45657.45656.9-0.5-0.87
HAYLEYS LEISURE PLCCONN.N00001100317.315.31615.315.9-1.4-8.09
HAYLEYS PLCHAYL.N00006125613868.668.468.465.566.3-2.3-3.35
HELA APPAREL HOLDINGS PLCHELA.N000056907515711.611.811.81111.4-0.2-1.72
HEMAS HOLDINGS PLCHHL.N000021111344544.644.644.444.5-0.5-1.11
HNB ASSURANCE PLCHASU.N00001658020343434343400
HNB FINANCE PLCHNBF.N0000120646.76.876.86.80.11.49
HORANA PLANTATIONS PLCHOPL.N0000491551721.421.521.520.821.50.10.47
HOTEL SIGIRIYA PLCHSIG.N000020265.268686865.200
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N0000130125.925252525-0.9-3.47
hSenid Business Solutions PLCHBS.N000088943522019.92019.519.8-0.2-1
HUNAS HOLDINGS PLCHUNA.N0000442403377.77.777.10.11.43
HVA FOODS PLCHVA.N0000450293.23.23.233.1-0.1-3.13
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000190755130.30.40.40.30.300
JAT HOLDINGS PLCJAT.N0000311763812.612.412.912.312.600
JETWING SYMPHONY PLCJETS.N00001222101010101000
JOHN KEELLS HOLDINGS PLCJKH.N000022123654125125125123.5124.25-0.75-0.6
JOHN KEELLS HOTELS PLCKHL.N0000559411.511.611.611.511.500
JOHN KEELLS PLCJKL.N0000100567.567676767-0.5-0.74
KAPRUKA HOLDINGS PLCKPHL.N00009204197.37.57.57.17.300
KEELLS FOOD PRODUCTS PLCKFP.N0000104025165.5160.5170160.51704.52.72
KEGALLE PLANTATIONS PLCKGAL.N0000224136135136.7513513600
KELANI CABLES PLCKCAB.N0000278824202.75198203.5195203.250.50.25
KELANI TYRES PLCTYRE.N0000162594049.349.149.14848.1-1.2-2.43
KELANI VALLEY PLANTATIONS PLCKVAL.N0000399246969.5696965.967.3-2.2-3.17
KELSEY DEVELOPMENTS PLCKDL.N000075220.120.120.120.120.100
KOTAGALA PLANTATIONS PLCKOTA.N0000175797664.144.144-0.1-2.44
L O L C DEVELOPMENT FINANCE PLCNIFL.N00001276280.5290290287.25287.572.5
L O L C HOLDINGS PLCLOLC.N0000128210277495490490465479.25-15.75-3.18
L V L ENERGY FUND PLCLVEF.N0000290037.57.57.67.57.500
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00001309326315.415.415.412.114.2-1.2-7.79
LANKA ASHOK LEYLAND PLCASHO.N00001951700650650650650-50-7.14
LANKA CERAMIC PLCCERA.N00001756120108124.75108108.5-11.5-9.58
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000101131.9221.91.900
LANKA IOC PLCLIOC.N0000113229465271.47070.96769.6-1.8-2.52
LANKA MILK FOODS (CWE) PLCLMF.N00001041017119.75120.5120.5118118.5-1.25-1.04
LANKA REALTY INVESTMENTS PLCASCO.N00001775787113.312.6131112.6-0.7-5.26
LANKA TILES PLCTILE.N00002675417143.943.943.941.542.8-1.1-2.51
LANKA VENTURES PLCLVEN.N0000412584040.142.54042.52.56.25
LANKA WALLTILE PLCLWL.N000041926910759.460605759.70.30.51
LANKEM CEYLON PLCLCEY.N00007901121.321.4222121.300
LANKEM DEVELOPMENTS PLCLDEV.N000025202134.74.84.94.74.80.12.13
LAUGFS GAS PLCLGL.N00002225722.721.523.421.522.90.20.88
LAUGFS GAS PLCLGL.X000053761013.112.513.812.112.2-0.9-6.87
LAUGFS POWER PLCLPL.N00005953109.1109.19.8-0.2-2
LAXAPANA BATTERIES PLCLITE.N0000120413.714.41514.414.50.85.84
LB FINANCE PLCLFIN.N0000287641747.346.247.14646.9-0.4-0.85
LION BREWERY (CEYLON) PLCLION.N00006154509.255105105005100.750.15
LOLC FINANCE PLCLOFC.N000023431304987.97.87.87.57.5-0.4-5.06
LOLC GENERAL INSURANCE PLCLGIL.N000066299296.66.66.86.16.2-0.4-6.06
LOTUS HYDRO POWER PLCHPFL.N00006503118.38.48.48.28.300
MACKWOODS ENERGY PLCMEL.N0000850012.22.12.12.12.1-0.1-4.55
MADULSIMA PLANTATIONS PLCMADU.N00002287610.610.610.610.510.5-0.1-0.94
MALWATTE VALLEY PLANTATION PLCMAL.N00001560152825.22824.527.4-0.6-2.14
MALWATTE VALLEY PLANTATION PLCMAL.X000050122.522.422.422.422.500
MARAWILA RESORTS PLCMARA.N0000731.91.81.91.81.900
MASKELIYA PLANTATIONS PLCMASK.N0000240701718.118.118.11717.3-0.8-4.42
MELSTACORP PLCMELS.N000093886111041.541.541.54040.7-0.8-1.93
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000043125133.43.33.33.23.3-0.1-2.94
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00009475142.82.82.82.62.800
MULLER & PHIPPS (CEYLON) PLCMULL.N000039908651710.90.81.30.81.20.333.33
MULTI FINANCE PLCMFL.N000025538.68.798.78.70.11.16
MYLAND DEVELOPMENTS PLCMDL.N00003717911.21111.810.911.70.54.46
NAMUNUKULA PLANTATIONS PLCNAMU.N000069223331330.25330.25326326.25-4.75-1.44
NATION LANKA FINANCE PLCCSF.N000050010.70.70.70.70.700
NATIONAL DEVELOPMENT BANK PLCNDB.N000026285773636.136.133.234.1-1.9-5.28
NATIONS TRUST BANK PLCNTB.N000029309333737373535.6-1.4-3.78
NAWALOKA HOSPITALS PLCNHL.N000059208325.86.16.15.85.800
NESTLE LANKA PLCNEST.N0000324950.25950950949950.2500
ORIENT FINANCE PLCBFN.N0000511288.38.18.17.57.8-0.5-6.02
OVERSEAS REALTY (CEYLON) PLCOSEA.N000051651191413.814.113.813.9-0.1-0.71
PALM GARDEN HOTELS PLCPALM.N00001013636.536.536.53600
PAN ASIA BANKING CORPORATION PLCPABC.N000014053119.79.69.69.49.4-0.3-3.09
PANASIAN POWER PLCPAP.N000072306283.73.73.83.63.6-0.1-2.7
PEGASUS HOTELS OF CEYLON PLCPEG.N00001131.433.133.133.131.400
PEOPLE'S INSURANCE PLCPINS.N0000310742222.522.5222200
PEOPLE'S LEASING & FINANCE PLCPLC.N000048663356.26.36.56.16.200
PGP GLASS CEYLON PLCGLAS.N00001817323611.911.912.411.812.20.32.52
PRIME LANDS RESIDENCIES PLCPLR.N00004853531745.75.65.655.4-0.3-5.26
PRINTCARE PLCCARE.N0000375601832.231.13230.531.3-0.9-2.8
R I L PROPERTY PLCRIL.N00001434589276.86.96.16.7-0.3-4.29
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00001301024444.13.93.9-0.1-2.5
RAMBODA FALLS PLCRFL.N00004137663324.52525.324.5250.52.04
REGNIS (LANKA) PLCREG.N00002002384040404025.26
RENUKA AGRI FOODS PLCRAL.N00001581564844.24.23.9400
RENUKA CITY HOTELS PLC.RENU.N000019839332331.75331.75315317-15-4.52
RENUKA FOODS PLCCOCO.N0000210751515.415.4151500
RENUKA FOODS PLCCOCO.X00004700910.310109.89.8-0.5-4.85
RENUKA HOLDINGS PLCRHL.X000010019.89.89.89.89.800
RENUKA HOLDINGS PLCRHL.N0000209266301010.110.3101000
RENUKA HOTELS PLCRCH.N000021000257.8606060602.23.81
RESUS ENERGY PLCHPWR.N00002565095513.31313.81213.40.10.75
RICHARD PIERIS AND COMPANY PLCRICH.N0000103583210013.913.613.81313.5-0.4-2.88
RICHARD PIERIS EXPORTS PLCREXP.N0000221017527535540507522-5-0.95
ROYAL CERAMICS LANKA PLCRCL.N0000105013830328.928.429.327.628.5-0.4-1.38
ROYAL PALMS BEACH HOTELS PLCRPBH.N0000910318.516.520.116.516.6-1.9-10.27
S M B LEASING PLCSEMB.X00001913670.20.20.30.20.30.150
S M B LEASING PLCSEMB.N00001200369600.60.60.70.60.600
SAMPATH BANK PLCSAMP.N000015332319134.734.834.833.533.6-1.1-3.17
SAMSON INTERNATIONAL PLCSIL.N00001001133.2514514514514511.758.82
SANASA DEVELOPMENT BANK PLCSDB.N000010561123.622.922.922.922.9-0.7-2.97
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000051121212121200
SATHOSA MOTORS PLCSMOT.N0000162418018018518018000
SERENDIB ENGINEERING GROUP PLCIDL.N000064055.55.55.55.55.500
SERENDIB HOTELS PLCSHOT.X00001556478.18.17.77.70.710
SEYLAN BANK PLCSEYB.X0000349831816.8171716.616.7-0.1-0.6
SEYLAN BANK PLCSEYB.N000092861329.629292828-1.6-5.41
SEYLAN DEVELOPMENTS PLCCSD.N000015666101212.312.712.112.10.10.83
SHAW WALLACE INVESTMENTS PLCKZOO.N000010000156.56.46.76.36.60.11.54
SIERRA CABLES PLCSIRA.N000083079268.17.88.37.88.20.11.23
SINGER (SRI LANKA) PLCSINS.N000052031299.49.39.399.2-0.2-2.13
SINGER FINANCE LANKA PLCSFIN.N0000519264411.41213.51111.90.54.39
SINGER INDUSTRIES (CEYLON) PLCSINI.N00001000231.131.231.231.131.100
SINGHE HOSPITALS PLCSINH.N0000142632.52.52.52.52.500
SOFTLOGIC CAPITAL PLCSCAP.N00004260351366.96.86.96.66.7-0.2-2.9
SOFTLOGIC FINANCE PLCCRL.N0000617.17.47.47.47.100
SOFTLOGIC HOLDINGS PLCSHL.N00002780606723.322.524.921.223.90.62.58
SOFTLOGIC LIFE INSURANCE PLCAAIC.N00009183020058.1585853.154.9-3.2-5.51
SRI LANKA TELECOM PLCSLTL.N000025292032.133.233.732330.92.8
SUNSHINE HOLDINGS PLCSUN.N0000848868633.433.433.43131.9-1.5-4.49
SWISSTEK (CEYLON) PLCPARQ.N00002306619815.115.115.114.414.6-0.5-3.31
TAL LANKA HOTELS PLCTAJ.N00001112.512.512.512.512.500
TALAWAKELLE TEA ESTATES PLCTPL.N0000167872964.966.966.96363.7-1.2-1.85
TANGERINE BEACH HOTELS PLCTANG.N00007138.538383838.500
TEEJAY LANKA PLCTJL.N00002126024239.94040.239.5400.10.25
TESS AGRO PLCTESS.N000061146211.51.61.61.41.500
TESS AGRO PLCTESS.X0000104472111.111.111-0.1-9.09
THE LIGHTHOUSE HOTEL PLCLHL.N00002395524.92123.620.121-3.9-15.66
THE AUTODROME PLCAUTO.N000088410087.49987.410000
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00001542001911.110.71110.610.8-0.3-2.7
THE KINGSBURY PLCSERV.N000090882077.27.57.27.50.57.14
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000192352.254.954.951.154.32.14.02
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000111200120012001200120000
THREE ACRE FARMS PLCTAFL.N00003710231135134135132132.5-2.5-1.85
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000895676517.817.817.81717.5-0.3-1.69
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000197091825252524.424.5-0.5-2
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000058781635.335.135.334.834.9-0.4-1.13
UNION ASSURANCE PLCUAL.N0000126429.9303030300.10.33
UNION BANK OF COLOMBO PLCUBC.N0000137122185.8665.65.6-0.2-3.45
UNION CHEMICALS LANKA PLCUCAR.N000032780.5691.25691.25691.25780.500
UNISYST ENGINEERING PLCALUF.N0000518049855.65.75.75.15.2-0.4-7.14
UNITED MOTORS LANKA PLCUML.N0000102085456.859.956.857.23.25.93
VALLIBEL FINANCE PLCVFIN.N00001815718528.33131.528.1290.72.47
VALLIBEL ONE PLCVONE.N000028319941337.237.337.33234.9-2.3-6.18
VALLIBEL POWER ERATHNA PLCVPEL.N000017602297.37.47.47.37.300
VIDULLANKA PLCVLL.X0000200024.64.74.74.74.70.12.17
VIDULLANKA PLCVLL.N0000450086.36.76.76.36.300
WASKADUWA BEACH RESORT PLCCITW.N0000922961.71.71.81.71.700
WATAWALA PLANTATIONS PLCWATA.N00002689674103.75101103.5100102-1.75-1.69
WINDFORCE PLCWIND.N000098341914.114.114.31414-0.1-0.71

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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