Colombo stock exchange daily share trading statistics summary-1st July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-1st July 2022

MARKET STATISTICS AS OF JUL 1, 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.N000087127.75137140137127.7500
ABANS FINANCE PLCAFSL.N0000109318.92121.120212.111.11
ACCESS ENGINEERING PLCAEL.N00006735591009.39.39.79.39.60.33.23
ACL CABLES PLCACL.N0000956939393939.738.839.40.41.03
ACL PLASTICS PLCAPLA.N000019615293.25295299.5281289.75-3.5-1.19
ACME PRINTING & PACKAGING PLCACME.N0000290156.36.56.56.26.2-0.1-1.59
AGALAWATTE PLANTATIONS PLCAGAL.N000050633227124.124.9302429.25.121.16
AGSTAR PLCAGST.N00008843151246.366.55.96-0.3-4.76
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000050415292930.52930.21.24.14
AITKEN SPENCE PLCSPEN.N00001921680.4808079.779.7-0.7-0.87
ALLIANCE FINANCE COMPANY PLCALLI.N000050350.352.952.950.950.300
ALUMEX PLCALUM.N0000106520476.36.46.66.26.300
AMANA BANK PLCABL.N000066308112.72.82.82.72.700
AMBEON CAPITAL PLCTAP.N0000613216666.16600
ARPICO INSURANCE PLCAINS.N00007621614.615.914.61600
ASIA ASSET FINANCE PLCAAF.N0000208365.65.65.85.65.600
ASIA CAPITAL PLCACAP.N0000224444400
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000130162.82.82.82.82.800
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00002012929.929.929.92900
ASIRI HOSPITAL HOLDINGS PLCASIR.N000039351230.531.4333030.2-0.3-0.98
ASIRI SURGICAL HOSPITAL PLCAMSL.N00007400314.9151515150.10.67
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000014670097.57.687.57.90.45.33
B P P L HOLDINGS PLCBPPL.N000062141818.718.718.218.70.73.89
BAIRAHA FARMS PLCBFL.N0000377123117.75117125115.5117.7500
BALANGODA PLANTATIONS PLCBALA.N000029921253333.435.432.535.12.16.36
BERUWALA RESORTS PLCBERU.N00004666080.90.910.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000021454100.90.810.80.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X000021530.30.30.40.30.40.133.33
BOGALA GRAPHITE LANKA PLCBOGA.N0000830876445.448554852.57.115.64
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00002235729151517.71515.70.74.67
BROWN & COMPANY PLCBRWN.N00005116546120.25123.5123.51211210.750.62
BROWNS BEACH HOTELS PLCBBH.N0000545277.788880.33.9
BROWNS INVESTMENTS PLCBIL.N000063448194857.47.57.77.47.60.22.7
C I C HOLDINGS PLCCIC.N0000216701935.83536.43435.90.10.28
C I C HOLDINGS PLCCIC.X0000939086123.222.522.92222.3-0.9-3.88
C M HOLDINGS PLCCOLO.N000018781050.55052.44848.1-2.4-4.75
C. W. MACKIE PLCCWM.N0000353242707070.868.370.70.71
CAPITAL ALLIANCE PLCCALT.N00001810712109.69.79.59.5-0.5-5
CARGILLS (CEYLON) PLCCARG.N00004110154.75158.25159158.25154.7500
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N0000743424445.5444200
CARSON CUMBERBATCH PLCCARS.N000013834246.5246.25246.5246.25246.25-0.25-0.1
CENTRAL FINANCE COMPANY PLCCFIN.N000044804585858.1585800
CENTRAL INDUSTRIES PLCCIND.N00001862175250.653.95052.30.30.58
CEYLINCO INSURANCE PLCCINS.N00001053200321502150215021501477.34
CEYLINCO INSURANCE PLCCINS.X00001199892192192199800
CEYLON COLD STORES PLCCCS.N000067011425.825.826.825.6260.20.78
CEYLON GRAIN ELEVATORS PLCGRAN.N0000202146666.167.466.16711.52
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00006954606060606000
CEYLON HOTELS CORPORATION PLCCHOT.N000020001101010101000
CEYLON INVESTMENT PLCCINV.N0000652724.124.125.224.125.21.14.56
CEYLON TEA BROKERS PLCCTBL.N0000300762883.73.83.93.63.90.25.41
CEYLON TOBACCO COMPANY PLCCTC.N0000324583600600599.7558300
CHEMANEX PLCCHMX.N000027132449.250.252.249.550.212.03
CHEVRON LUBRICANTS LANKA PLCLLUB.N00004482011674.574.675.973.574.1-0.4-0.54
CHRISSWORLD PLCCWL.N0000500110.310.810.810.810.80.54.85
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000139582954.254.25854.257.83.66.64
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N000010118018018018018000
CITRUS LEISURE PLCREEF.N00007601544.24.23.8400
Co-operative Insurance Company PLCCOOP.N0000229095242.82.832.82.90.13.57
COLOMBO DOCKYARD PLCDOCK.N000010166.867676766.800
COLOMBO INVESTMENT TRUST PLCCIT.N00001001808080808000
COMMERCIAL BANK OF CEYLON PLCCOMB.N000095094050.650.750.850.450.5-0.1-0.2
COMMERCIAL BANK OF CEYLON PLCCOMB.X000077393541.542.142.14242.10.61.45
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000016840211818.118.917.818.30.31.67
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N00002186.585.985.985.986.500
CONVENIENCE FOODS LANKA PLCSOY.N0000821152.51101110111011152.500
DANKOTUWA PORCELAIN PLCDPL.N0000275059.69.6109.69.70.11.04
DFCC BANK PLCDFCC.N000014091935.33636.33535-0.3-0.85
DIALOG AXIATA PLCDIAL.N00006328911068.58.68.88.58.70.22.35
DIESEL & MOTOR ENGINEERING PLCDIMO.N00008504342349350349349.757.752.27
DIPPED PRODUCTS PLCDIPD.N00001931859825.425.526.825.1260.62.36
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000106411213.613.613.613.313.600
DOLPHIN HOTELS PLCSTAF.N0000901112525.929.325.927.62.610.4
E - CHANNELLING PLCECL.N000026136.46.66.66.56.50.11.56
E B CREASY & COMPANY PLCEBCR.N0000250314.1141413.913.9-0.2-1.42
E M L CONSULTANTS PLCEML.N000094930164.24.44.64.24.40.24.76
EAST WEST PROPERTIES PLCEAST.N0000250086.46.46.86.46.70.34.69
EASTERN MERCHANTS PLCEMER.N000036782235.65.65.75.65.600
EDEN HOTEL LANKA PLCEDEN.N000081074817510.11012.51010.90.87.92
ELPITIYA PLANTATIONS PLCELPL.N0000173347669.770.9736671.51.82.58
Ex-pack Corrugated Cartons PLCPACK.N00004909071139.29.39.89.19.40.22.17
EXPOLANKA HOLDINGS PLCEXPO.N000025126421853172.75165179.5162176.53.752.17
EXTERMINATORS PLCEXT.N0000494725.25555-0.2-3.85
FIRST CAPITAL HOLDINGS PLCCFVF.N00004849614999.19900
First Capital Treasuries PLCFCT.N000011010510.11010.41010.20.10.99
GALADARI HOTELS (LANKA) PLCGHLL.N0000808518399.39.38.98.9-0.1-1.11
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000016092117.916.11815.517-0.9-5.03
GESTETNER OF CEYLON PLCGEST.N000053145.349.549.549.545.300
HAPUGASTENNE PLANTATIONS PLCHAPU.N000039991126.227.229.92626.40.20.76
HATTON NATIONAL BANK PLCHNB.X000080911974.273.373.573.373.4-0.8-1.08
HATTON NATIONAL BANK PLCHNB.N0000139992579.479.48078.179.80.40.5
HATTON PLANTATIONS PLCHPL.N0000255051111.111.311.111.30.32.73
HAYCARB PLCHAYC.N00002330668754.3545653.554.1-0.2-0.37
HAYLEYS FABRIC PLCMGT.N0000125339962929.530.428.629.60.62.07
HAYLEYS FIBRE PLCHEXP.N0000618039555.155.16554.563.58.415.25
HAYLEYS PLCHAYL.N000037376915263.864676466.22.43.76
HELA APPAREL HOLDINGS PLCHELA.N0000516914710.510.510.710.410.60.10.95
HEMAS HOLDINGS PLCHHL.N0000393094441.642.84442.143.31.74.09
HIKKADUWA BEACH RESORT PLCCITH.N0000114.55554.500
HNB ASSURANCE PLCHASU.N0000172343334.834.934.834.81.85.45
HNB FINANCE PLCHNBF.N000046496.26.36.96.36.70.58.06
HNB FINANCE PLCHNBF.X000015035.55.26.64.860.59.09
HORANA PLANTATIONS PLCHOPL.N0000318792520.519.121.519.120.90.41.95
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N0000100124.824.824.824.824.800
hSenid Business Solutions PLCHBS.N00005293429319.219.519.71919.50.31.56
HUNAS HOLDINGS PLCHUNA.N00004384187.177.16.86.9-0.2-2.82
HVA FOODS PLCHVA.N00005674639333.13300
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00001105910220.30.30.40.30.40.133.33
JANASHAKTHI INSURANCE PLCJINS.N00001700720.92122.92021.70.83.83
JAT HOLDINGS PLCJAT.N00001250187810.210.51110.410.80.65.88
JETWING SYMPHONY PLCJETS.N0000385110.210101010-0.2-1.96
JOHN KEELLS HOLDINGS PLCJKH.N0000120318470122122.5124121.75122.250.250.2
JOHN KEELLS PLCJKL.N0000107502763.762.162.460.261.2-2.5-3.92
KAPRUKA HOLDINGS PLCKPHL.N000014285127.77.98.17.980.33.9
KEGALLE PLANTATIONS PLCKGAL.N00001066018130129.75135.25129.75134.254.253.27
KELANI CABLES PLCKCAB.N0000221518178.5175180175179.250.750.42
KELANI TYRES PLCTYRE.N000075202145.4474745.245.80.40.88
KELANI VALLEY PLANTATIONS PLCKVAL.N0000437158961.26066.86065.246.54
KELSEY DEVELOPMENTS PLCKDL.N00001000520.118.318.31616.8-3.3-16.42
KOTAGALA PLANTATIONS PLCKOTA.N0000298994903.73.74.13.740.38.11
KOTMALE HOLDINGS PLCLAMB.N00001135042242242235000
L O L C DEVELOPMENT FINANCE PLCNIFL.N000013019306.75319.5319.531731811.253.67
L O L C HOLDINGS PLCLOLC.N000070882326392.25395410378399.57.251.85
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000109596521211.912.911.812.10.10.83
LANKA ASHOK LEYLAND PLCASHO.N00003165065065065065000
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000073369201.71.71.71.71.700
LANKA IOC PLCLIOC.N00006771293272572.373.579.472.878.368.3
LANKA MILK FOODS (CWE) PLCLMF.N00002015625114.75125125105106.25-8.5-7.41
LANKA REALTY INVESTMENTS PLCASCO.N00008125231212.212.51212.30.32.5
LANKA TILES PLCTILE.N0000494314039.440.940.939.940.91.53.81
LANKA VENTURES PLCLVEN.N000042238.142.242.242.238.100
LANKA WALLTILE PLCLWL.N0000261014749.9515249.150.50.61.2
LANKEM DEVELOPMENTS PLCLDEV.N0000399355654.34.354.24.90.613.95
LAUGFS GAS PLCLGL.N00003082132120.82120.220.9-0.1-0.48
LAUGFS GAS PLCLGL.X0000115941211.81311.812.10.10.83
LAUGFS POWER PLCLPL.N0000329.58.59.48.59.500
LAXAPANA BATTERIES PLCLITE.N0000163162213.314161414.51.29.02
LB FINANCE PLCLFIN.N0000366168643.1424241.641.7-1.4-3.25
LOLC FINANCE PLCLOFC.N000041905073956.56.56.96.56.80.34.62
LOLC GENERAL INSURANCE PLCLGIL.N0000130105205.75.965.85.90.23.51
LOTUS HYDRO POWER PLCHPFL.N000089077.17.57.57.47.50.45.63
LUMINEX LIMITEDLUMX.N00009575187.97.97.97.57.8-0.1-1.27
MACKWOODS ENERGY PLCMEL.N000067305152.12.12.62.12.20.14.76
MADULSIMA PLANTATIONS PLCMADU.N0000341202110.19.810.99.810.100
MARAWILA RESORTS PLCMARA.N0000511051.71.71.71.61.700
MASKELIYA PLANTATIONS PLCMASK.N0000687727515.215.817.915.817.42.214.47
MELSTACORP PLCMELS.N0000140952635.638383737.82.26.18
MERCANTILE SHIPPING COMPANY PLCMSL.N000063200206.75206.7520020000
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00002011083.13.23.23.23.20.13.23
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00001162772.52.52.52.52.500
MULLER & PHIPPS (CEYLON) PLCMULL.N0000616215320.90.910.810.111.11
NAMUNUKULA PLANTATIONS PLCNAMU.N0000636824306.75320.5330320322.75165.22
NATION LANKA FINANCE PLCCSF.N0000102030.60.70.70.60.70.116.67
NATIONAL DEVELOPMENT BANK PLCNDB.N000027884183535363535.70.72
NATIONS TRUST BANK PLCNTB.N00005245123434.334.333.234.20.20.59
NAWALOKA HOSPITALS PLCNHL.N000014252215.25.25.25.15.1-0.1-1.92
NESTLE LANKA PLCNEST.N0000423591991592091592010.11
ODEL PLCODEL.N0000204417.517.519.617.117.4-0.1-0.57
ORIENT FINANCE PLCBFN.N000086297.78.29.38.28.81.114.29
OVERSEAS REALTY (CEYLON) PLCOSEA.N00005176613.313.813.813.713.70.43.01
PALM GARDEN HOTELS PLCPALM.N000077602233.634.6353334.50.92.68
PAN ASIA BANKING CORPORATION PLCPABC.N000014047218.68.68.78.58.70.11.16
PANASIAN POWER PLCPAP.N0000119642353.33.43.43.33.300
PEGASUS HOTELS OF CEYLON PLCPEG.N000067652132.725.428.22525.3-7.4-22.63
PEOPLE'S INSURANCE PLCPINS.N00001076155119.219.220.71919.40.21.04
PEOPLE'S LEASING & FINANCE PLCPLC.N000045749416.46.36.366.3-0.1-1.56
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000444.54.94.94.94.500
PGP GLASS CEYLON PLCGLAS.N0000961010.710.710.31000
PRIME LANDS RESIDENCIES PLCPLR.N0000117489565.155.455.20.11.96
R I L PROPERTY PLCRIL.N000098400346.16.16.166-0.1-1.64
RADIANT GEMS INTERNATIONAL PLCRGEM.N00006335161616.1161600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000019696123.73.83.83.73.700
RAMBODA FALLS PLCRFL.N000011881026.126.426.425.325.3-0.8-3.07
REGNIS (LANKA) PLCREG.N0000136065049.849.84848-2-4
RENUKA AGRI FOODS PLCRAL.N000036896154.14.24.23.94-0.1-2.44
RENUKA CITY HOTELS PLC.RENU.N00001554310.25310.25326310.25310.2500
RENUKA FOODS PLCCOCO.X00001000021010.910.910.910.90.99
RENUKA FOODS PLCCOCO.N000039713141414.313.513.5-0.5-3.57
RENUKA HOLDINGS PLCRHL.N0000101261312.712.412.411.612-0.7-5.51
RENUKA HOLDINGS PLCRHL.X0000135051210.399.999.1-1.2-11.65
RENUKA HOTELS PLCRCH.N00001098545050.350.550.350.40.40.8
RESUS ENERGY PLCHPWR.N0000545653212121311.912.60.65
RICHARD PIERIS AND COMPANY PLCRICH.N0000783201213.413.713.913.513.50.10.75
RICHARD PIERIS EXPORTS PLCREXP.N00001409516.5517517511511.5-5-0.97
ROYAL CERAMICS LANKA PLCRCL.N000027473916325.425262525.70.31.18
ROYAL PALMS BEACH HOTELS PLCRPBH.N000069004171717.116.916.9-0.1-0.59
S M B LEASING PLCSEMB.X0000406145220.20.30.30.20.200
S M B LEASING PLCSEMB.N0000165459160.50.60.60.50.500
SAMPATH BANK PLCSAMP.N00008346210330.230.531.230.5310.82.65
SANASA DEVELOPMENT BANK PLCSDB.N0000195520.720.720.720.420.700
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00001019.610.510.510.59.600
SATHOSA MOTORS PLCSMOT.N000020118018018018018000
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000196393.75313450313393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N00001015.45.45.45.45.400
SERENDIB HOTELS PLCSHOT.N00008100211.911.911.911.911.900
SERENDIB HOTELS PLCSHOT.X000047081526.16.96.95.96-0.1-1.64
SERENDIB LAND PLCSLND.N0000221027.251099109910991027.2500
SEYLAN BANK PLCSEYB.N00002303282929292913.57
SEYLAN BANK PLCSEYB.X00001350815.2161616160.85.26
SEYLAN DEVELOPMENTS PLCCSD.N00002337212.512.512.512.512.500
SHAW WALLACE INVESTMENTS PLCKZOO.N000013416185.25.45.55.25.30.11.92
SIERRA CABLES PLCSIRA.N000088037.57.77.77.57.500
SINGER (SRI LANKA) PLCSINS.N000017543168.98.58.88.58.8-0.1-1.12
SINGER FINANCE LANKA PLCSFIN.N00005260101010.110.41010.10.11
SINGHE HOSPITALS PLCSINH.N000033032.42.52.52.32.400
SOFTLOGIC CAPITAL PLCSCAP.N0000296207965.55.55.95.55.80.35.45
SOFTLOGIC FINANCE PLCCRL.N0000289897.27.27.26.97-0.2-2.78
SOFTLOGIC HOLDINGS PLCSHL.N000087281526.5262624.425.9-0.6-2.26
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000012657116049.8505449.752.42.65.22
SRI LANKA TELECOM PLCSLTL.N00002158824303131303000
SUNSHINE HOLDINGS PLCSUN.N000019693910728.629.530.528.529.71.13.85
SWISSTEK (CEYLON) PLCPARQ.N000024671812013.113.713.712.913.100
TALAWAKELLE TEA ESTATES PLCTPL.N0000202984061.461.9625861.80.40.65
TANGERINE BEACH HOTELS PLCTANG.N00001429635.93839.93838.12.26.13
TEA SMALLHOLDER FACTORIES PLCTSML.N0000532133130353033.12.16.77
TEEJAY LANKA PLCTJL.N0000122241938.138.43938390.92.36
TESS AGRO PLCTESS.N000018948171.41.41.41.31.3-0.1-7.14
TESS AGRO PLCTESS.X00001847331810.910.9100
THE LIGHTHOUSE HOTEL PLCLHL.N000050120.622.222.222.220.600
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N0000485112.612.512.512.512.5-0.1-0.79
THE FORTRESS RESORTS PLCRHTL.N0000100111.511.511.511.511.500
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000020185.65.85.85.45.5-0.1-1.79
THE KINGSBURY PLCSERV.N0000100447.1776.76.7-0.4-5.63
THE LANKA HOSPITALS CORPORATION PLCLHCL.N00007508450525249.55000
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N00006612001248.751248.751248.75120000
THREE ACRE FARMS PLCTAFL.N0000723011124125.5129.5123124.250.250.2
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000028681301615.816.215.716.20.21.25
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000172641922.322.223.422.223.314.48
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000586233131.133.931.132.91.96.13
UNION ASSURANCE PLCUAL.N00004511126.626.426.526.426.5-0.1-0.38
UNION BANK OF COLOMBO PLCUBC.N0000765075.55.55.75.55.500
UNION CHEMICALS LANKA PLCUCAR.N0000829780.5690691690780.500
UNISYST ENGINEERING PLCALUF.N0000194189284.74.75.14.74.90.24.26
UNITED MOTORS LANKA PLCUML.N000010157.757.757.757.757.700
VALLIBEL FINANCE PLCVFIN.N0000380143024.8252524.5250.20.81
VALLIBEL ONE PLCVONE.N000017991621331.13132.530.732.113.22
VALLIBEL POWER ERATHNA PLCVPEL.N0000112201516.86.87.56.770.22.94
VIDULLANKA PLCVLL.X0000590154.34.44.44.34.300
VIDULLANKA PLCVLL.N000058516.56.46.46.46.4-0.1-1.54
WASKADUWA BEACH RESORT PLCCITW.N00003359721.51.51.51.51.500
WATAWALA PLANTATIONS PLCWATA.N00009761120283.4828981.686.83.44.08
WINDFORCE PLCWIND.N0000171932213.813.713.813.713.7-0.1-0.72

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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