Colombo stock exchange daily share trading statistics summary-23rd June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-23rd June 2022

MARKET STATISTICS AS OF JUN 23, 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.N00001963231109.79.8109.69.90.22.06
ACL CABLES PLCACL.N0000765147940.541.941.94040.4-0.1-0.25
ACL PLASTICS PLCAPLA.N000015012302318.75318.75300.75311.759.753.23
ACME PRINTING & PACKAGING PLCACME.N00001005712111111.810.41100
AGALAWATTE PLANTATIONS PLCAGAL.N0000394424526.126.92726.226.70.62.3
AGSTAR PLCAGST.N000031478286.76.76.76.36.6-0.1-1.49
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00001000131.931.631.631.631.6-0.3-0.94
AITKEN SPENCE PLCSPEN.N000059702178280.1828080-2-2.44
ALLIANCE FINANCE COMPANY PLCALLI.N00001508450.550.25250.2521.52.97
ALUMEX PLCALUM.N000051401286.56.56.76.56.60.11.54
AMANA BANK PLCABL.N000081728152.92.92.92.82.8-0.1-3.45
AMANA TAKAFUL LIFE PLCATLL.N0000163262126.7212600
AMBEON CAPITAL PLCTAP.N000045018666.35.85.8-0.2-3.33
AMBEON HOLDINGS PLCGREG.N0000103781934.636.536.535350.41.16
ARPICO INSURANCE PLCAINS.N00001114.115151514.100
ASIA ASSET FINANCE PLCAAF.N00001000185.95.85.85.65.8-0.1-1.69
ASIA CAPITAL PLCACAP.N00008459294.14.34.54.14.100
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00003457711232.932.9300
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000310427.729.43029.4302.38.3
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000285932.232323131-1.2-3.73
ASIRI SURGICAL HOSPITAL PLCAMSL.N00001113.614.914.914.913.600
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000025013687.58.17.57.5-0.5-6.25
B P P L HOLDINGS PLCBPPL.N0000373201717.918.518.81818.10.21.12
BAIRAHA FARMS PLCBFL.N0000266512120.25121122120120-0.25-0.21
BALANGODA PLANTATIONS PLCBALA.N0000100234.5333332.832.8-1.7-4.93
BERUWALA RESORTS PLCBERU.N000057541111100
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N00007103100.90.910.80.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X00002472950.30.30.40.30.300
BOGALA GRAPHITE LANKA PLCBOGA.N0000163482950.954.554.751.152.21.32.55
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000046571615.915.115.215.115.2-0.7-4.4
BROWN & COMPANY PLCBRWN.N0000551436125.75128131.5125127.251.51.19
BROWNS BEACH HOTELS PLCBBH.N00001027.87.37.37.17.800
BROWNS INVESTMENTS PLCBIL.N00001690296662588.28.68.18.40.45
BUKIT DARAH PLCBUKI.N000010004305301301300300-5-1.64
C I C HOLDINGS PLCCIC.X000063003242424.32424.10.10.42
C I C HOLDINGS PLCCIC.N000032831137.337.138.73737.2-0.1-0.27
C M HOLDINGS PLCCOLO.N0000115050.950.950.95000
C T LAND DEVELOPMENT PLCCTLD.N000080124.924.524.524.524.900
C. W. MACKIE PLCCWM.N000011151066.565.868.565.865.9-0.6-0.9
CAPITAL ALLIANCE PLCCALT.N00001143781510.410.710.710.210.3-0.1-0.96
CENTRAL FINANCE COMPANY PLCCFIN.N00001104116059.96159.960.10.10.17
CENTRAL INDUSTRIES PLCCIND.N00008984465453.75453.553.9-0.1-0.19
CEYLON COLD STORES PLCCCS.N00006022726.227.226.22700
CEYLON GRAIN ELEVATORS PLCGRAN.N0000110091073.572.572.572.572.5-1-1.36
CEYLON HOSPITALS PLCCHL.X00001919298.798.798.79200
CEYLON HOSPITALS PLCCHL.N00002002110110.25110.2511011000
CEYLON HOTELS CORPORATION PLCCHOT.N000064039.41010.51010.51.111.7
CEYLON INVESTMENT PLCCINV.N000045102025.125.825.925.125.100
CEYLON TEA BROKERS PLCCTBL.N000054923.23.33.33.33.30.13.13
CEYLON TOBACCO COMPANY PLCCTC.N000048714585.25596600586593.2581.37
CHEMANEX PLCCHMX.N0000110851.353.953.951.453.62.34.48
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000116715576.877.57876.576.90.10.13
CHRISSWORLD PLCCWL.N000031780510.110.811.410.811.21.110.89
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00001118018018018018000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X000046934125554.55554.15500
CITRUS LEISURE PLCREEF.N00008705723444.13.83.9-0.1-2.5
Co-operative Insurance Company PLCCOOP.N000045364122.9332.92.900
COLOMBO DOCKYARD PLCDOCK.N0000688467666665.966-1-1.49
COLOMBO FORT INVESTMENTS PLCCFI.N00003149.149.149.149.149.100
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N000012044191920191900
COMMERCIAL BANK OF CEYLON PLCCOMB.X000066778554645.445.544.544.7-1.3-2.83
COMMERCIAL BANK OF CEYLON PLCCOMB.N000010970827650.9525250.450.5-0.4-0.79
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000020461318.418.4191818.400
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000050186.588.688.688.686.500
CONVENIENCE FOODS LANKA PLCSOY.N0000221152.51291.7512921291.751152.500
DFCC BANK PLCDFCC.N000043693536.936.935.335.70.72
DIALOG AXIATA PLCDIAL.N00002546971088.9998.88.900
DIALOG FINANCE PLCCALF.N0000102369.976.976.974.576.9710.01
DIESEL & MOTOR ENGINEERING PLCDIMO.N000054350.25346350346350.2500
DIPPED PRODUCTS PLCDIPD.N0000253514427.528.628.627.127.70.20.73
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000368122113.813.813.913.513.6-0.2-1.45
DOLPHIN HOTELS PLCSTAF.N00001012528.728.728.72500
E - CHANNELLING PLCECL.N000011940256.86.56.86.46.5-0.3-4.41
E B CREASY & COMPANY PLCEBCR.N00001591151515151500
E M L CONSULTANTS PLCEML.N0000210054.34.64.64.54.60.36.98
EAST WEST PROPERTIES PLCEAST.N0000904106.36.36.56.36.50.23.17
EASTERN MERCHANTS PLCEMER.N0000144006645.8665.960.23.45
EDEN HOTEL LANKA PLCEDEN.N000083015410.910.510.910.510.900
ELPITIYA PLANTATIONS PLCELPL.N0000587147675.277.275.276.20.20.26
EQUITY TWO PLCETWO.N000011333333333300
Ex-pack Corrugated Cartons PLCPACK.N000047788319.69.9109.49.600
EXPOLANKA HOLDINGS PLCEXPO.N000021033112210172.25182188.25178.25185.7513.57.84
EXTERMINATORS PLCEXT.N0000151075.14.94.94.94.9-0.2-3.92
FIRST CAPITAL HOLDINGS PLCCFVF.N00003790129.39.89.89.29.2-0.1-1.08
First Capital Treasuries PLCFCT.N000020021010.910.910.810.80.88
GALADARI HOTELS (LANKA) PLCGHLL.N000012909239.59.89.899.2-0.3-3.16
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000011317.916.116.116.117.900
HAPUGASTENNE PLANTATIONS PLCHAPU.N000034726.820.426.820.426.800
HATTON NATIONAL BANK PLCHNB.N000019727227577.679.98178.5802.43.09
HATTON NATIONAL BANK PLCHNB.X0000262215774.274.5897479.14.96.6
HATTON PLANTATIONS PLCHPL.N000031092311.5121211.911.90.43.48
HAYCARB PLCHAYC.N000022500485859.459.457.65800
HAYLEYS FABRIC PLCMGT.N00009584361313131.630.531.20.20.65
HAYLEYS FIBRE PLCHEXP.N00001293538545454.15252.2-1.8-3.33
HAYLEYS LEISURE PLCCONN.N00001730615.313.716.813.716.51.27.84
HAYLEYS PLCHAYL.N00001096841016261.562.561.56200
HELA APPAREL HOLDINGS PLCHELA.N0000846827510.910.91110.710.7-0.2-1.83
HEMAS HOLDINGS PLCHHL.N000033830214444.54543.644.50.51.14
HIKKADUWA BEACH RESORT PLCCITH.N00001010154.74.754.74.700
HNB ASSURANCE PLCHASU.N00001400232.535.235.23333.61.13.38
HNB FINANCE PLCHNBF.X000026554.96.16.1661.122.45
HNB FINANCE PLCHNBF.N00002748135.85.865.85.800
HORANA PLANTATIONS PLCHOPL.N00001121.520.320.320.321.500
HOTEL SIGIRIYA PLCHSIG.N0000173796869.869.86869.31.31.91
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00002222.224.624.624.622.200
hSenid Business Solutions PLCHBS.N0000268531618.919.319.319190.10.53
HUNAS HOLDINGS PLCHUNA.N0000506967.27.27.27.17.1-0.1-1.39
HUNTER & COMPANY PLCHUNT.N00001150351051051050300
HVA FOODS PLCHVA.N000036174573.53.83.93.33.4-0.1-2.86
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000852619550.30.30.40.30.300
JAT HOLDINGS PLCJAT.N000019572210210.8111110.410.5-0.3-2.78
JOHN KEELLS HOLDINGS PLCJKH.N000023066650123.75121.25125.5121.25122-1.75-1.41
JOHN KEELLS HOTELS PLCKHL.N0000860002910.310.210.91010.1-0.2-1.94
KAHAWATTE PLANTATIONS PLCKAHA.N00001125.421.621.621.625.400
KAPRUKA HOLDINGS PLCKPHL.N000023786877.27.277.10.11.43
KEGALLE PLANTATIONS PLCKGAL.N00005013123131.75131.7512512521.63
KELANI CABLES PLCKCAB.N00001783857184184184180180-4-2.17
KELANI TYRES PLCTYRE.N0000176103843434542.743.30.30.7
KELANI VALLEY PLANTATIONS PLCKVAL.N0000303064366.268.568.56465.4-0.8-1.21
KOTAGALA PLANTATIONS PLCKOTA.N0000311543453.9443.940.12.56
L O L C DEVELOPMENT FINANCE PLCNIFL.N000011414296293300293298.52.50.84
L O L C HOLDINGS PLCLOLC.N000054948322417.25420430415419.2520.48
L V L ENERGY FUND PLCLVEF.N0000165130197.47.57.77.17.70.34.05
LAKE HOUSE PRINTERS & PUBLISHERS PLCLPRT.N000039215613813813815600
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00002631151313.41413.413.70.75.38
LANKA CERAMIC PLCCERA.N00001012118.25115118115115-3.25-2.75
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000051236151.81.91.91.71.7-0.1-5.56
LANKA IOC PLCLIOC.N000058260141966.966.269.566.268.71.82.69
LANKA MILK FOODS (CWE) PLCLMF.N0000555716112.75113116.75111111.5-1.25-1.11
LANKA REALTY INVESTMENTS PLCASCO.N000050011312.912.912.912.9-0.1-0.77
LANKA TILES PLCTILE.N0000475251740.141.142.14041.91.84.49
LANKA WALLTILE PLCLWL.N0000259783155.356.956.954.154.9-0.4-0.72
LANKEM CEYLON PLCLCEY.N000012301519.821.921.919.519.90.10.51
LANKEM DEVELOPMENTS PLCLDEV.N000094924.64.64.64.64.600
LAUGFS GAS PLCLGL.X0000400113.213.613.613.613.60.43.03
LAUGFS GAS PLCLGL.N00002000121.321.521.521.521.50.20.94
LAUGFS POWER PLCLPL.X0000101882367.46.67.46.67-0.4-5.41
LAXAPANA BATTERIES PLCLITE.N00008315813.313.814.213.8140.75.26
LB FINANCE PLCLFIN.N000023395314545464545.20.20.44
LOLC FINANCE PLCLOFC.N000026838593116.977.26.970.11.45
LOLC GENERAL INSURANCE PLCLGIL.N000020765115.86.26.25.86.10.35.17
LOTUS HYDRO POWER PLCHPFL.N00003373127.47.27.97.17.3-0.1-1.35
LUMINEX LIMITEDLUMX.N0000374557187.87.86.56.9-1.1-13.75
MACKWOODS ENERGY PLCMEL.N0000912.22.22.22.22.200
MADULSIMA PLANTATIONS PLCMADU.N000041241810.29.710.19.710-0.2-1.96
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N0000503234.233.233.23333-1.2-3.51
MALWATTE VALLEY PLANTATION PLCMAL.X0000505317.221.421.42021.44.224.42
MALWATTE VALLEY PLANTATION PLCMAL.N0000222824.224.224.22800
MARAWILA RESORTS PLCMARA.N00003100161.91.921.91.900
MASKELIYA PLANTATIONS PLCMASK.N000051731716.116.916.116.7-0.3-1.76
MELSTACORP PLCMELS.N0000535873239.640403838.5-1.1-2.78
MERCANTILE SHIPPING COMPANY PLCMSL.N000044209.5209209200209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N00004304143.13.23.233.20.13.23
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N0000340362.72.82.82.72.80.13.7
MULLER & PHIPPS (CEYLON) PLCMULL.N000065677121110.9100
MULTI FINANCE PLCMFL.N0000646128.7910.599.10.44.6
NAMUNUKULA PLANTATIONS PLCNAMU.N0000998244316.5320321.5301314-2.5-0.79
NATION LANKA FINANCE PLCCSF.N0000830200210.60.60.70.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N0000135031635.33536.434.934.9-0.4-1.13
NATIONS TRUST BANK PLCNTB.N00008394353434.93434-1-2.86
NAWALOKA HOSPITALS PLCNHL.N00009603115.35.25.45.25.40.11.89
NESTLE LANKA PLCNEST.N00001607919916.25920911.25916.5-2.5-0.27
ON'ALLY HOLDINGS PLCONAL.N000043052624262424-2-7.69
ORIENT FINANCE PLCBFN.N00005669277.76.97.96.97.700
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000172811514141413.81400
PALM GARDEN HOTELS PLCPALM.N000087434.23439.63434.200
PAN ASIA BANKING CORPORATION PLCPABC.N000018017208.68.68.78.58.5-0.1-1.16
PANASIAN POWER PLCPAP.N000051760263.43.53.53.33.3-0.1-2.94
PEOPLE'S INSURANCE PLCPINS.N0000132932019.92020.42020.20.31.51
PEOPLE'S LEASING & FINANCE PLCPLC.N000025911216.16.16.166.100
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000547164.64.84.84.64.600
PGP GLASS CEYLON PLCGLAS.N0000683185211.311.311.410.911-0.3-2.65
PRIME LANDS RESIDENCIES PLCPLR.N0000124146755.15.15.355.20.11.96
PRINTCARE PLCCARE.N00002102303131313113.33
R I L PROPERTY PLCRIL.N000089844236.16.16.96.16.40.34.92
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00007963.73.73.93.73.700
RAMBODA FALLS PLCRFL.N00005277825.325.525.725.425.70.41.58
REGNIS (LANKA) PLCREG.N0000518316434346.54345.32.35.35
RENUKA AGRI FOODS PLCRAL.N0000979244253.94.14.13.940.12.56
RENUKA CITY HOTELS PLC.RENU.N000022310.25324.75324.75319.75310.2500
RENUKA HOLDINGS PLCRHL.N000055021010.410.4101000
RENUKA HOLDINGS PLCRHL.X0000250199.49.49.49.40.44.44
RESUS ENERGY PLCHPWR.N00001811512.7131312.912.90.21.57
RICHARD PIERIS AND COMPANY PLCRICH.N0000883731413.513.313.513.313.500
RICHARD PIERIS EXPORTS PLCREXP.N0000737500.75525525506500.7500
ROYAL CERAMICS LANKA PLCRCL.N00003368902352272728.926.927.90.93.33
ROYAL PALMS BEACH HOTELS PLCRPBH.N0000849516.62020.116.519.42.816.87
S M B LEASING PLCSEMB.X000056482220.30.30.30.20.300
S M B LEASING PLCSEMB.N00001577907320.60.60.70.60.600
SAMPATH BANK PLCSAMP.N00001028851163333.933.932.83300
SANASA DEVELOPMENT BANK PLCSDB.N0000278573920.720.320.92020-0.7-3.38
SERENDIB ENGINEERING GROUP PLCIDL.N000070025.55.55.55.55.500
SEYLAN BANK PLCSEYB.X000034829161616.2161600
SEYLAN BANK PLCSEYB.N0000600228292928.528.50.51.79
SEYLAN DEVELOPMENTS PLCCSD.N00001011212.612.612.61200
SHAW WALLACE INVESTMENTS PLCKZOO.N000020134236.16.16.35.85.8-0.3-4.92
SIERRA CABLES PLCSIRA.N00004252057.87.88.37.87.90.11.28
SINGER (SRI LANKA) PLCSINS.N0000311658528.98.99.18.78.900
SINGER INDUSTRIES (CEYLON) PLCSINI.N0000603430.133.93433.933.93.812.62
SINGHE HOSPITALS PLCSINH.N0000312892.22.32.52.22.40.29.09
SOFTLOGIC CAPITAL PLCSCAP.N00006595991645.85.865.85.90.11.72
SOFTLOGIC FINANCE PLCCRL.N0000246682377.47.77.17.60.68.57
SOFTLOGIC HOLDINGS PLCSHL.N0000156481823.823.824.523.824.20.41.68
SOFTLOGIC LIFE INSURANCE PLCAAIC.N00004906410652.651.553.550.152-0.6-1.14
SRI LANKA TELECOM PLCSLTL.N000028831630.6323230.631.40.82.61
SUNSHINE HOLDINGS PLCSUN.N000023110361313131.430.530.6-0.4-1.29
SWISSTEK (CEYLON) PLCPARQ.N0000197502113.91414.413.814.20.32.16
TAL LANKA HOTELS PLCTAJ.N00001110.810.410.410.410.800
TALAWAKELLE TEA ESTATES PLCTPL.N000082341966.367.4686667.10.81.21
TANGERINE BEACH HOTELS PLCTANG.N000085230.735.135.135.130.700
TEA SMALLHOLDER FACTORIES PLCTSML.N00005001292929292900
TEEJAY LANKA PLCTJL.N0000200552339.139.539.93939-0.1-0.26
TESS AGRO PLCTESS.N0000200857381.31.41.51.31.40.17.69
TESS AGRO PLCTESS.X00005111.11.11.1100
THE AUTODROME PLCAUTO.N00005501110078907886-14-14
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00003273786811.912.313.51212.50.65.04
THE FORTRESS RESORTS PLCRHTL.N00002936410.510.410.410.210.3-0.2-1.9
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00008469125.95.75.75.55.5-0.4-6.78
THE KINGSBURY PLCSERV.N0000203988206.96.97.46.970.11.45
THE LANKA HOSPITALS CORPORATION PLCLHCL.N000024601155151.151.150.350.6-0.4-0.78
THREE ACRE FARMS PLCTAFL.N0000500112612612612612600
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000158152223.623.8252323.1-0.5-2.12
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000017707012916.516.416.515.916-0.5-3.03
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N00001007213433.533.53232.3-1.7-5
UNION ASSURANCE PLCUAL.N0000417927.927.927.927.827.8-0.1-0.36
UNION BANK OF COLOMBO PLCUBC.N000073500115.65.85.85.75.70.11.79
UNISYST ENGINEERING PLCALUF.N0000618637545554.94.9-0.1-2
UNITED MOTORS LANKA PLCUML.N00009931252.555.758.955.756.84.38.19
VALLIBEL FINANCE PLCVFIN.N0000307594125.1262625.125.30.20.8
VALLIBEL ONE PLCVONE.N000029054830835.2363633.734.2-1-2.84
VALLIBEL POWER ERATHNA PLCVPEL.N0000172252726.86.86.86.66.7-0.1-1.47
VIDULLANKA PLCVLL.N000050026.56.56.56.56.500
WASKADUWA BEACH RESORT PLCCITW.N00001083448851.61.61.71.41.4-0.2-12.5
WATAWALA PLANTATIONS PLCWATA.N0000116942244102104104101.5102.50.50.49
WINDFORCE PLCWIND.N0000103602213.713.713.813.513.6-0.1-0.73
YORK ARCADE HOLDINGS PLCYORK.N000011129.75148.5148.5148.5129.7500

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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