Colombo stock exchange daily share trading statistics summary-20th June 2022

MARKET STATISTICS AS OF JUN 20, 2022, 12:48:00 PM

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ACCESS ENGINEERING PLCAEL.N000033283424410.510.310.49.69.9-0.6-5.71
ACL CABLES PLCACL.N0000490415439.138.339.137.538.6-0.5-1.28
ACL PLASTICS PLCAPLA.N0000523140300290304.5288288-12-4
ACME PRINTING & PACKAGING PLCACME.N0000102210.210101010-0.2-1.96
AGALAWATTE PLANTATIONS PLCAGAL.N000011109314227.126.126.425.125.7-1.4-5.17
AGSTAR PLCAGST.N0000128900486.66.36.66.16.5-0.1-1.52
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00002123683030.33230.131.91.96.33
AITKEN SPENCE PLCSPEN.N0000203446198281.1828181-1-1.22
ALLIANCE FINANCE COMPANY PLCALLI.N000081922350.45050.446.148.9-1.5-2.98
ALUMEX PLCALUM.N0000387834696.46.26.56.26.3-0.1-1.56
AMANA BANK PLCABL.N0000353661312.82.82.92.72.800
AMANA TAKAFUL LIFE PLCATLL.N00001010225.4262626260.62.36
AMBEON CAPITAL PLCTAP.N0000263301865.96.15.75.8-0.2-3.33
AMBEON HOLDINGS PLCGREG.N0000217052236.930.73830.736.3-0.6-1.63
ARPICO INSURANCE PLCAINS.N0000581651016.115.215.21414.1-2-12.42
ASIA ASSET FINANCE PLCAAF.N00001585365.85.95.85.9-0.1-1.67
ASIA CAPITAL PLCACAP.N0000170153.93.943.93.900
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000251344232.92.92.92.82.8-0.1-3.45
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000338152230.930302727.1-3.8-12.3
ASIRI HOSPITAL HOLDINGS PLCASIR.N00001705629.630.530.529.729.80.20.68
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000617514.1141413.614-0.1-0.71
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N0000121048367.57.58.57.57.500
B P P L HOLDINGS PLCBPPL.N00005100318.316.91816.916.9-1.4-7.65
BAIRAHA FARMS PLCBFL.N0000967435124.75123123120120.5-4.25-3.41
BALANGODA PLANTATIONS PLCBALA.N0000309774532.133.533.93031.2-0.9-2.8
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N0000134038.98.98.98.98.900
BERUWALA RESORTS PLCBERU.N00007051090.90.910.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000074542120.90.910.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X00001583750.40.50.50.30.3-0.1-25
BOGALA GRAPHITE LANKA PLCBOGA.N0000139203357.953.157.95252.2-5.7-9.84
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000015000171614.815.51315.1-0.9-5.63
BROWN & COMPANY PLCBRWN.N00001374150118101.25120101.25118.50.50.42
BROWNS BEACH HOTELS PLCBBH.N000047611187.57.67.67.17.2-0.3-4
BROWNS INVESTMENTS PLCBIL.N000083371447497.97.687.47.900
BUKIT DARAH PLCBUKI.N0000195616310.25310310300.25307.25-3-0.97
C I C HOLDINGS PLCCIC.X00002405266224.12324.32323.2-0.9-3.73
C I C HOLDINGS PLCCIC.N0000815086337.937383636.3-1.6-4.22
C T HOLDINGS PLCCTHR.N0000122146167.5167.516514600
C T LAND DEVELOPMENT PLCCTLD.N0000569321.321.221.221.221.2-0.1-0.47
C. W. MACKIE PLCCWM.N000021932467.667.567.667.367.4-0.2-0.3
CAPITAL ALLIANCE PLCCALT.N000046260810.810.810.910.810.800
CARGILLS (CEYLON) PLCCARG.N0000132416016016016016000
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N00001502424242424200
CARSON CUMBERBATCH PLCCARS.N0000755245.75246246246245.7500
CENTRAL FINANCE COMPANY PLCCFIN.N0000110481758.35858.455.555.8-2.5-4.29
CENTRAL INDUSTRIES PLCCIND.N000045595954.256.256.451.153.1-1.1-2.03
CEYLINCO INSURANCE PLCCINS.N00001171990.75199921621998.251990.7500
CEYLON COLD STORES PLCCCS.N000016394132725.726.125.726-1-3.7
CEYLON GRAIN ELEVATORS PLCGRAN.N0000202781966.965.17065.169.82.94.33
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000166165.261.161.161.161.1-4.1-6.29
CEYLON HOSPITALS PLCCHL.X00002198.798.698.698.698.700
CEYLON HOSPITALS PLCCHL.N00001522112.751131131131130.250.22
CEYLON HOTELS CORPORATION PLCCHOT.N00001696389.19.19.59.19.40.33.3
CEYLON INVESTMENT PLCCINV.N0000182101225.124.925.824.525-0.1-0.4
CEYLON TEA BROKERS PLCCTBL.N000036781253.53.33.43.23.2-0.3-8.57
CEYLON TOBACCO COMPANY PLCCTC.N000082521587.5588588585585.25-2.25-0.38
CHEMANEX PLCCHMX.N00001011551.35151.850.550.9-0.4-0.78
CHEVRON LUBRICANTS LANKA PLCLLUB.N00003241513876.276.5787575.1-1.1-1.44
CHRISSWORLD PLCCWL.N00007110151110.710.799.3-1.7-15.45
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000166532058.558.8595757.1-1.4-2.39
CITRUS LEISURE PLCREEF.N0000160622764.64.54.53.94-0.6-13.04
Co-operative Insurance Company PLCCOOP.N0000271043322.92.932.92.900
COLOMBO CITY HOLDINGS PLCPHAR.N0000445778.25756756755.5778.2500
COLOMBO DOCKYARD PLCDOCK.N0000248468.863656363.8-5-7.27
COLOMBO INVESTMENT TRUST PLCCIT.N0000219592.580808080-12.5-13.51
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N000025119.719.619.619.619.700
COMMERCIAL BANK OF CEYLON PLCCOMB.N000010166848750.350.350.45050.300
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000318545.247.147.14646.61.43.1
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000330703418191917.51800
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000100388.586868686-2.5-2.82
DANKOTUWA PORCELAIN PLCDPL.N000089174309.49.29.49.19.3-0.1-1.06
DFCC BANK PLCDFCC.N00001101535363635.135.60.61.71
DIALOG AXIATA PLCDIAL.N000028274621319.79.59.99.59.6-0.1-1.03
DIALOG FINANCE PLCCALF.N00009169.979.779.779.769.900
DIESEL & MOTOR ENGINEERING PLCDIMO.N00008739515348.5343357343345-3.5-1
DIPPED PRODUCTS PLCDIPD.N000017872115127.92727.426.126.4-1.5-5.38
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000125322913.913.613.713.513.6-0.3-2.16
DOLPHIN HOTELS PLCSTAF.N00005091227.823302325.7-2.1-7.55
E - CHANNELLING PLCECL.N000023764226.86.76.76.16.2-0.6-8.82
E B CREASY & COMPANY PLCEBCR.N000045685151415141500
E M L CONSULTANTS PLCEML.N000049716854.8554.34.5-0.3-6.25
EAST WEST PROPERTIES PLCEAST.N00004103136.26.26.366.200
EASTERN MERCHANTS PLCEMER.N00001103265.85.85.85.8-0.2-3.33
EDEN HOTEL LANKA PLCEDEN.N0000288372510.810.610.61010.1-0.7-6.48
ELPITIYA PLANTATIONS PLCELPL.N000026552172.370.27370.271.5-0.8-1.11
Ex-pack Corrugated Cartons PLCPACK.N0000190135779.89.69.99.49.7-0.1-1.02
EXPOLANKA HOLDINGS PLCEXPO.N000013089201718160.5151.5166.5150.75161.510.62
EXTERMINATORS PLCEXT.N000050006555.24.85.20.24
FIRST CAPITAL HOLDINGS PLCCFVF.N000057048289.49.39.899.1-0.3-3.19
First Capital Treasuries PLCFCT.N0000932301610.510.210.810.210.3-0.2-1.9
GALADARI HOTELS (LANKA) PLCGHLL.N0000770215109.510.399.8-0.2-2
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000010116.118181816.100
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000370132324.526.824.526.83.816.52
HATTON NATIONAL BANK PLCHNB.N000048231677.377.3787777.1-0.2-0.26
HATTON NATIONAL BANK PLCHNB.X0000944874.675.375.373.574.2-0.4-0.54
HATTON PLANTATIONS PLCHPL.N000011152912.21212.211.811.8-0.4-3.28
HAYCARB PLCHAYC.N0000113612905856585557.4-0.6-1.03
HAYLEYS FABRIC PLCMGT.N0000109806673030.9312930.10.10.33
HAYLEYS FIBRE PLCHEXP.N00001625654.154.154.15454-0.1-0.18
HAYLEYS LEISURE PLCCONN.N00001000115.915.315.315.315.3-0.6-3.77
HAYLEYS PLCHAYL.N000023026827860.66062.556.160.4-0.2-0.33
HELA APPAREL HOLDINGS PLCHELA.N00005469846010.910.81110.710.8-0.1-0.92
HEMAS HOLDINGS PLCHHL.N0000120580514444444243.4-0.6-1.36
HIKKADUWA BEACH RESORT PLCCITH.N00001021994.84.854.64.6-0.2-4.17
HNB ASSURANCE PLCHASU.N0000156351932.132.232.33232.20.10.31
HNB FINANCE PLCHNBF.N000023500286.66.56.55.96-0.6-9.09
HORANA PLANTATIONS PLCHOPL.N000035145520.620.520.520.120.5-0.1-0.49
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N000017341024.124.524.52222.7-1.4-5.81
hSenid Business Solutions PLCHBS.N0000257538751918.61918.218.5-0.5-2.63
HUNAS HOLDINGS PLCHUNA.N0000520197.17.47.47.17.100
HUNTER & COMPANY PLCHUNT.N000041503505.5505.5505.550300
HVA FOODS PLCHVA.N000047516303.133.12.83-0.1-3.23
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00001426148780.30.30.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00001600321.521.721.720.520.6-0.9-4.19
JAT HOLDINGS PLCJAT.N0000104857691211.811.811.111.3-0.7-5.83
JETWING SYMPHONY PLCJETS.N0000519.89.89.89.89.800
JOHN KEELLS HOLDINGS PLCJKH.N0000121192105121121121120120-1-0.83
JOHN KEELLS HOTELS PLCKHL.N000023580111110.710.710.510.5-0.5-4.55
JOHN KEELLS PLCJKL.N00002805676467646700
KAHAWATTE PLANTATIONS PLCKAHA.N00006125.423.523.523.525.400
KAPRUKA HOLDINGS PLCKPHL.N0000181649777.377.20.22.86
KEGALLE PLANTATIONS PLCKGAL.N0000106513130130130126126.5-3.5-2.69
KELANI CABLES PLCKCAB.N0000420827186.25180194.75180184.25-2-1.07
KELANI TYRES PLCTYRE.N0000347675747.647.447.444.544.9-2.7-5.67
KELANI VALLEY PLANTATIONS PLCKVAL.N0000557347762.46064.758.163.81.42.24
KOTAGALA PLANTATIONS PLCKOTA.N0000201382523.9443.63.900
L O L C DEVELOPMENT FINANCE PLCNIFL.N000036929930030029929900
L O L C HOLDINGS PLCLOLC.N000055463280423.25410439.5405419.75-3.5-0.83
L V L ENERGY FUND PLCLVEF.N000022261137.57.57.577-0.5-6.67
LAKE HOUSE PRINTERS & PUBLISHERS PLCLPRT.N0000396156126.2513812615600
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000488823312.71313.412.712.90.21.57
LANKA CERAMIC PLCCERA.N00001001108.5118.25118.25118.25118.259.758.99
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000051929131.81.81.81.71.800
LANKA IOC PLCLIOC.N0000100255165863.263.26862.866.33.14.91
LANKA MILK FOODS (CWE) PLCLMF.N00001077766811511511811111500
LANKA REALTY INVESTMENTS PLCASCO.N0000924322011.411.61211.511.70.32.63
LANKA TILES PLCTILE.N0000203596740.8424239.540-0.8-1.96
LANKA WALLTILE PLCLWL.N00001562398355.954.557.353.156.30.40.72
LANKEM DEVELOPMENTS PLCLDEV.N000025228194.44.54.54.24.3-0.1-2.27
LAUGFS GAS PLCLGL.N0000260321.720.522.920.522.81.15.07
LAUGFS GAS PLCLGL.X0000835414413.312.113.311.512-1.3-9.77
LAUGFS POWER PLCLPL.X000019000107.477.56.17-0.4-5.41
LAUGFS POWER PLCLPL.N00002532910.310.310.310.31.314.44
LAXAPANA BATTERIES PLCLITE.N000036613.113.21413.213.100
LB FINANCE PLCLFIN.N000015221264545.445.443.244.5-0.5-1.11
LOLC FINANCE PLCLOFC.N000044366805486.76.57.26.36.80.11.49
LOLC GENERAL INSURANCE PLCLGIL.N0000451342575.95.76.25.65.7-0.2-3.39
LOTUS HYDRO POWER PLCHPFL.N000025530158.18.18.177.1-1-12.35
MACKWOODS ENERGY PLCMEL.N0000310142.22.12.22.12.200
MADULSIMA PLANTATIONS PLCMADU.N000021900119.99.710.89.59.7-0.2-2.02
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000060134.232.632.632.634.200
MARAWILA RESORTS PLCMARA.N0000300251.91.91.91.81.900
MASKELIYA PLANTATIONS PLCMASK.N0000705544316.516.517.416.116.70.21.21
MELSTACORP PLCMELS.N00001046175539.639.239.53939.3-0.3-0.76
MERCANTILE SHIPPING COMPANY PLCMSL.N0000502209.5199199199209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000023000253.23.23.23.13.1-0.1-3.13
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00002100082.72.92.92.72.700
MULLER & PHIPPS (CEYLON) PLCMULL.N00001506931411.11.10.9100
MYLAND DEVELOPMENTS PLCMDL.N00001050411.610.710.710.410.5-1.1-9.48
NAMUNUKULA PLANTATIONS PLCNAMU.N0000172122316.5322322300316.500
NATION LANKA FINANCE PLCCSF.N0000209842150.60.60.70.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N00001533917353535.8353500
NATIONS TRUST BANK PLCNTB.N00001111834.134.134.933.533.6-0.5-1.47
NAWALOKA HOSPITALS PLCNHL.N000046441375.55.55.55.25.4-0.1-1.82
NESTLE LANKA PLCNEST.N000016711944.5926930920924-20.5-2.17
ODEL PLCODEL.N000080171918.519.618.519.60.63.16
ORIENT FINANCE PLCBFN.N000079037.57.47.47.47.4-0.1-1.33
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000975522113.813.813.913.713.800
PAN ASIA BANKING CORPORATION PLCPABC.N000068182608.78.68.78.58.5-0.2-2.3
PANASIAN POWER PLCPAP.N000070267553.53.43.53.33.3-0.2-5.71
PEGASUS HOTELS OF CEYLON PLCPEG.N000028431.432322431.400
PEOPLE'S INSURANCE PLCPINS.N0000138524420.120.120.119.219.4-0.7-3.48
PEOPLE'S LEASING & FINANCE PLCPLC.N00008686116.366.466.2-0.1-1.59
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000100154.84.84.84.8-0.2-4
PGP GLASS CEYLON PLCGLAS.N0000587574411.511.411.410.710.8-0.7-6.09
PRIME LANDS RESIDENCIES PLCPLR.N0000349898845.155.255-0.1-1.96
PRINTCARE PLCCARE.N00007265830.131313030-0.1-0.33
R I L PROPERTY PLCRIL.N0000458932566.56.36.366.1-0.4-6.15
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000033540353.93.93.93.23.6-0.3-7.69
RAMBODA FALLS PLCRFL.N0000198725.125.125.325.125.30.20.8
REGNIS (LANKA) PLCREG.N000092281838.13838.13737.2-0.9-2.36
RENUKA AGRI FOODS PLCRAL.N00002489965743.93.93.53.8-0.2-5
RENUKA FOODS PLCCOCO.N00003647614.514.514.514.314.3-0.2-1.38
RENUKA FOODS PLCCOCO.X0000106210.19.89.89.19.8-0.3-2.97
RENUKA HOLDINGS PLCRHL.N000059402261010.110.51010.20.22
RENUKA HOLDINGS PLCRHL.X0000180019.89.59.59.59.5-0.3-3.06
RENUKA HOTELS PLCRCH.N00001900260.260.260.260.260.200
RESUS ENERGY PLCHPWR.N000068311612.812.513.312.112.2-0.6-4.69
RICHARD PIERIS AND COMPANY PLCRICH.N00006483395113.513.513.713.513.500
RICHARD PIERIS EXPORTS PLCREXP.N0000844515.5515.75515.75490515.500
ROYAL CERAMICS LANKA PLCRCL.N000080335741725.62626.524.525.70.10.39
ROYAL PALMS BEACH HOTELS PLCRPBH.N0000702416.516.616.616.616.60.10.61
S M B LEASING PLCSEMB.N0000429730250.60.60.60.50.600
S M B LEASING PLCSEMB.X0000769540220.20.20.30.20.200
SAMPATH BANK PLCSAMP.N000016750418133.233.233.532.733-0.2-0.6
SANASA DEVELOPMENT BANK PLCSDB.N0000322884620.720.320.320.120.2-0.5-2.42
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N00001031810.711.51211.511.50.87.48
SATHOSA MOTORS PLCSMOT.N000039218016118016118000
SELINSING PLCSELI.N0000101557.5633633633557.500
SENKADAGALA FINANCE COMPANY PLCSFCL.N000052319.75350398.75350319.7500
SERENDIB HOTELS PLCSHOT.N00001000213121211.511.6-1.4-10.77
SERENDIB LAND PLCSLND.N00001621027.251002.51002.51002.51027.2500
SEYLAN BANK PLCSEYB.N0000115455282828.5282800
SEYLAN BANK PLCSEYB.X0000412602416.916.616.616.116.1-0.8-4.73
SEYLAN DEVELOPMENTS PLCCSD.N0000368132012121211.911.9-0.1-0.83
SHAW WALLACE INVESTMENTS PLCKZOO.N000032785255.95.76.15.760.11.69
SIERRA CABLES PLCSIRA.N0000146655367.67.28.177.90.33.95
SINGER (SRI LANKA) PLCSINS.N000019565488.98.998.68.8-0.1-1.12
SINGER FINANCE LANKA PLCSFIN.N0000212071612.311.811.81111.1-1.2-9.76
SINGHE HOSPITALS PLCSINH.N0000251682.22.32.52.22.40.29.09
SOFTLOGIC CAPITAL PLCSCAP.N0000194826825865.96.15.55.8-0.2-3.33
SOFTLOGIC FINANCE PLCCRL.N0000100026.96.76.76.76.7-0.2-2.9
SOFTLOGIC HOLDINGS PLCSHL.N00002020149321.72224.52122.60.94.15
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000021969323850.74953.54851.60.91.78
SRI LANKA TELECOM PLCSLTL.N0000373695031.8333331.8320.20.63
SUNSHINE HOLDINGS PLCSUN.N0000871938830.730.130.729.830.2-0.5-1.63
SWISSTEK (CEYLON) PLCPARQ.N000030197014913.713.3141212.8-0.9-6.57
TAL LANKA HOTELS PLCTAJ.N00002107511.412.412.410.510.8-0.6-5.26
TALAWAKELLE TEA ESTATES PLCTPL.N0000261914362.7626561.563.30.60.96
TANGERINE BEACH HOTELS PLCTANG.N0000110063737.137.133.333.6-3.4-9.19
TEA SMALLHOLDER FACTORIES PLCTSML.N0000401292929292900
TEEJAY LANKA PLCTJL.N0000425962544039.139.938.939.6-0.4-1
TESS AGRO PLCTESS.N0000140833381.31.31.51.31.40.17.69
TESS AGRO PLCTESS.X0000100102111.11100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000060071010.610.510.910.310.90.32.83
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00001825.75.85.85.85.700
THE KINGSBURY PLCSERV.N00005900057776.86.9-0.1-1.43
THE LANKA HOSPITALS CORPORATION PLCLHCL.N000031451.654.454.451.351.600
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N000075120012931293.751293120000
THREE ACRE FARMS PLCTAFL.N0000513917130134134128128.25-1.75-1.35
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000010098210016.816.616.61616.1-0.7-4.17
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N000052412723.122.72322.722.8-0.3-1.3
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000018631033.132.13532.134.91.85.44
UNION ASSURANCE PLCUAL.N000013241327.9282827.627.900
UNION BANK OF COLOMBO PLCUBC.N000072439175.65.65.75.65.600
UNISYST ENGINEERING PLCALUF.N000066676294.84.954.74.90.12.08
UNITED MOTORS LANKA PLCUML.N00008733953.953.953.95252.4-1.5-2.78
VALLIBEL FINANCE PLCVFIN.N00007729215928.12727.524.525.4-2.7-9.61
VALLIBEL ONE PLCVONE.N0000108522166030.33035.428.533.83.511.55
VALLIBEL POWER ERATHNA PLCVPEL.N00003072051127.27.17.26.96.9-0.3-4.17
VIDULLANKA PLCVLL.N000056350106.76.46.46.26.2-0.5-7.46
WASKADUWA BEACH RESORT PLCCITW.N0000305041.61.61.71.61.70.16.25
WATAWALA PLANTATIONS PLCWATA.N000045863127979599.393.296.6-0.4-0.41
WINDFORCE PLCWIND.N0000248723913.813.813.813.413.4-0.4-2.9
YORK ARCADE HOLDINGS PLCYORK.N00001317153132144.5129.25129.75-23.25-15.2

Source- Colombo Stock Exchange

administrator

Leave a Reply

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