Colombo stock exchange daily share trading statistics summary-24th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-24th June 2022

MARKET STATISTICS AS OF JUN 24, 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.N00005113514514514513500
ABANS FINANCE PLCAFSL.N0000110422.2222219.121.8-0.4-1.8
ACCESS ENGINEERING PLCAEL.N00005491331049.91010.19.8100.11.01
ACL CABLES PLCACL.N0000398226540.441.942.941.142.424.95
ACL PLASTICS PLCAPLA.N000052812311.75299.75315299.75305.75-6-1.92
ACME PRINTING & PACKAGING PLCACME.N000013173286.137.57.66.77.61.4723.98
AGALAWATTE PLANTATIONS PLCAGAL.N0000476666226.727.327.52727.30.62.25
AGSTAR PLCAGST.N000021789216.66.76.76.36.4-0.2-3.03
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N0000162531.631.731.831.731.80.20.63
AITKEN SPENCE PLCSPEN.N000030771515808384.88084.74.75.88
ALLIANCE FINANCE COMPANY PLCALLI.N0000159313525154.65153.81.83.46
ALUMEX PLCALUM.N000014616296.66.66.76.56.70.11.52
AMANA BANK PLCABL.N0000807619342.82.932.72.90.13.57
AMANA TAKAFUL PLCATL.N000047049.39.69.79.59.50.22.15
AMBEON CAPITAL PLCTAP.N000060131375.85.76.35.760.23.45
AMBEON HOLDINGS PLCGREG.N000041966153535.935.93535.30.30.86
ARPICO INSURANCE PLCAINS.N000012314.115.516.415.514.100
ASIA ASSET FINANCE PLCAAF.N000013489195.8665.75.7-0.1-1.72
ASIA CAPITAL PLCACAP.N000013124204.14.24.244-0.1-2.44
ASIA SIYAKA COMMODITIES LIMITEDASIY.N00001136533.13.13300
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00002111303030303000
ASIRI HOSPITAL HOLDINGS PLCASIR.N00002205313233.43232.71.75.48
ASIRI SURGICAL HOSPITAL PLCAMSL.N00001000213.614.914.914.914.91.39.56
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N00001011057.57.78.27.77.90.45.33
B P P L HOLDINGS PLCBPPL.N00001118.119191918.100
BAIRAHA FARMS PLCBFL.N00001867842120120.5124.75120121.251.251.04
BALANGODA PLANTATIONS PLCBALA.N0000335121432.834.935.934.834.826.1
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N000050028.99.19.19.19.10.22.25
BERUWALA RESORTS PLCBERU.N00001000921111100
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N0000115003130.9110.80.8-0.1-11.11
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X0000850550.30.30.40.30.40.133.33
BOGALA GRAPHITE LANKA PLCBOGA.N000083011652.254.45654552.85.36
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000091361115.215.215.31515.200
BROWN & COMPANY PLCBRWN.N00002216369127.25130136128132.55.254.13
BROWNS BEACH HOTELS PLCBBH.N0000701097.87.57.87.57.5-0.3-3.85
BROWNS INVESTMENTS PLCBIL.N000053281704468.48.58.78.48.60.22.38
BUKIT DARAH PLCBUKI.N00003142300310.25310.25310310.2510.253.42
C I C HOLDINGS PLCCIC.X0000987953124.124.324.523.424.20.10.41
C I C HOLDINGS PLCCIC.N000029148610837.23638.73535.8-1.4-3.76
C M HOLDINGS PLCCOLO.N000054465050.550.950.550.50.51
C. W. MACKIE PLCCWM.N00009661465.968.470.668.469.13.24.86
CAPITAL ALLIANCE PLCCALT.N00008819485210.310.3111010.2-0.1-0.97
CARGILLS (CEYLON) PLCCARG.N00001008156157.5157.5155155.75-0.25-0.16
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N0000125014244.444.444.444.42.45.71
CARSON CUMBERBATCH PLCCARS.N00002037245.75246.25258246246.250.50.2
CENTRAL FINANCE COMPANY PLCCFIN.N0000169597960.159.96059.960-0.1-0.17
CENTRAL INDUSTRIES PLCCIND.N0000150862653.953.556.653.556.12.24.08
CEYLINCO INSURANCE PLCCINS.N0000221990.752247.752247.7522451990.7500
CEYLON COLD STORES PLCCCS.N0000175327272726.126.9-0.1-0.37
CEYLON GRAIN ELEVATORS PLCGRAN.N000043371072.572.573.972.572.500
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00002500861.162626061.30.20.33
CEYLON HOTELS CORPORATION PLCCHOT.N000017210.510.510.59.210.500
CEYLON INVESTMENT PLCCINV.N000060952125.125.825.925.225.40.31.2
CEYLON TEA BROKERS PLCCTBL.N00001845971023.33.63.93.63.80.515.15
CEYLON TOBACCO COMPANY PLCCTC.N000011511593.25600601590598.755.50.93
CHEMANEX PLCCHMX.N000026021653.651.351.34849.5-4.1-7.65
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000153585076.97879.476.978.81.92.47
CHRISSWORLD PLCCWL.N00001001311.29.710.39.79.7-1.5-13.39
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X000034155557.557.957.557.92.95.27
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.N00001118018018018018000
CITRUS LEISURE PLCREEF.N000053112213.94.14.24.14.10.25.13
Co-operative Insurance Company PLCCOOP.N000098813352.92.932.92.900
COLOMBO DOCKYARD PLCDOCK.N00004094666668.26567.21.21.82
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000325391919.119.518.319.40.42.11
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000306932317250.551.551.55050.3-0.2-0.4
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000641905544.745.145.14444.90.20.45
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000094584518.419.519.518.118.400
DANKOTUWA PORCELAIN PLCDPL.N0000229048859.99.9129.911.21.313.13
DFCC BANK PLCDFCC.N000018591035.737.938.436.136.30.61.68
DIALOG AXIATA PLCDIAL.N00008644081458.98.98.98.78.8-0.1-1.12
DIALOG FINANCE PLCCALF.N00001175976.975.98075.979.12.22.86
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000232350.25350350350350.2500
DILMAH CEYLON TEA COMPANY PLCCTEA.N000045681285088085081200
DIPPED PRODUCTS PLCDIPD.N000010862910727.7282927.728.10.41.44
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000196201113.613.813.913.813.80.21.47
DOLPHIN HOTELS PLCSTAF.N0000102072525.429.125.428.93.915.6
E - CHANNELLING PLCECL.N000038606106.56.576.570.57.69
E B CREASY & COMPANY PLCEBCR.N00006002151515151500
E M L CONSULTANTS PLCEML.N00007555214.64.74.74.44.5-0.1-2.17
EAST WEST PROPERTIES PLCEAST.N00005113186.56.57.16.56.80.34.62
EASTERN MERCHANTS PLCEMER.N00002731521666.26600
EDEN HOTEL LANKA PLCEDEN.N0000359292510.910.911.510.611.40.54.59
ELPITIYA PLANTATIONS PLCELPL.N000051402476.275.275.97575.9-0.3-0.39
Ex-pack Corrugated Cartons PLCPACK.N0000231012559.610109.79.80.22.08
EXPOLANKA HOLDINGS PLCEXPO.N000011130871672185.75189.5194.75189.5192.256.53.5
EXTERMINATORS PLCEXT.N00004462114.95.15.14.84.8-0.1-2.04
FIRST CAPITAL HOLDINGS PLCCFVF.N000089409299.29.2109.29.80.66.52
First Capital Treasuries PLCFCT.N00001735415610.810.51110.510.5-0.3-2.78
GALADARI HOTELS (LANKA) PLCGHLL.N00001537089.29.99.99.79.80.66.52
GESTETNER OF CEYLON PLCGEST.N0000340125342.65042.645.3-7.7-14.53
HAPUGASTENNE PLANTATIONS PLCHAPU.N000024426.821.82321.826.800
HATTON NATIONAL BANK PLCHNB.X000018051079.188.888.879800.91.14
HATTON NATIONAL BANK PLCHNB.N0000109573657808081.9808000
HATTON PLANTATIONS PLCHPL.N0000209551311.912.41312.412.918.4
HAYCARB PLCHAYC.N0000117077925858.558.557.75800
HAYLEYS FABRIC PLCMGT.N000028645411031.231.831.830.831-0.2-0.64
HAYLEYS FIBRE PLCHEXP.N0000108182752.253.553.95252.30.10.19
HAYLEYS LEISURE PLCCONN.N00003240916.513.816.813.814.5-2-12.12
HAYLEYS PLCHAYL.N00004204032676262.165.762.165.23.25.16
HELA APPAREL HOLDINGS PLCHELA.N00002398408610.710.71110.610.80.10.93
HEMAS HOLDINGS PLCHHL.N0000327733444.54545.444.544.90.40.9
HIKKADUWA BEACH RESORT PLCCITH.N000030654.7554.64.6-0.1-2.13
HNB ASSURANCE PLCHASU.N0000213772033.633.635.433.634.91.33.87
HNB FINANCE PLCHNBF.N00005815135.85.865.85.800
HNB FINANCE PLCHNBF.X0000217066665.55.5-0.5-8.33
HORANA PLANTATIONS PLCHOPL.N00007100621.520.121.220.120.4-1.1-5.12
HOTEL SIGIRIYA PLCHSIG.N0000977269.369.369.469.369.40.10.14
hSenid Business Solutions PLCHBS.N00005448394191919.518.818.9-0.1-0.53
HUNAS HOLDINGS PLCHUNA.N00004950247.17.47.477.20.11.41
HVA FOODS PLCHVA.N000028838283.43.73.83.53.60.25.88
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N000022450201060.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00001150621.219.321.319.319.6-1.6-7.55
JAT HOLDINGS PLCJAT.N000017186812410.510.911.410.9110.54.76
JETWING SYMPHONY PLCJETS.N0000119.59.69.69.69.500
JOHN KEELLS HOLDINGS PLCJKH.N000071560580122121.5125121.5122.250.250.2
JOHN KEELLS HOTELS PLCKHL.N00001500410.110.910.910.810.90.87.92
JOHN KEELLS PLCJKL.N0000406565.76465.76465-0.7-1.07
KAPRUKA HOLDINGS PLCKPHL.N000012319137.17.27.57.17.40.34.23
KEELLS FOOD PRODUCTS PLCKFP.N00006117016616616617000
KEGALLE PLANTATIONS PLCKGAL.N0000704843125131140.513013386.4
KELANI CABLES PLCKCAB.N0000598345180180188.5180184.754.752.64
KELANI TYRES PLCTYRE.N0000372875543.34550.54547.74.410.16
KELANI VALLEY PLANTATIONS PLCKVAL.N0000349975865.467.5686666.91.52.29
KOTAGALA PLANTATIONS PLCKOTA.N00001483354844.14.13.9400
KOTMALE HOLDINGS PLCLAMB.N00001135043743743735000
L O L C DEVELOPMENT FINANCE PLCNIFL.N000079320298.5300320298300.520.67
L O L C HOLDINGS PLCLOLC.N000055354277419.25430449424.75436.25174.05
L V L ENERGY FUND PLCLVEF.N00001007177.77.17.177-0.7-9.09
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000450125013.713.813.812.713-0.7-5.11
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000046664261.71.81.81.71.700
LANKA IOC PLCLIOC.N00003398879138568.769.572.76971.734.37
LANKA MILK FOODS (CWE) PLCLMF.N00001964915111.5116116.751151153.53.14
LANKA REALTY INVESTMENTS PLCASCO.N0000193501512.912121212-0.9-6.98
LANKA TILES PLCTILE.N0000454744141.942444242.70.81.91
LANKA WALLTILE PLCLWL.N0000250602654.9555554.554.900
LANKEM DEVELOPMENTS PLCLDEV.N00005180054.64.64.64.54.600
LAUGFS GAS PLCLGL.X0000445251713.612.71312.712.9-0.7-5.15
LAUGFS GAS PLCLGL.N000016251521.520.122.820.122.514.65
LAUGFS POWER PLCLPL.X000017551877.487.27.30.34.29
LAUGFS POWER PLCLPL.N0000165479.89.19.89.19.6-0.2-2.04
LAXAPANA BATTERIES PLCLITE.N000029637471413.816131400
LB FINANCE PLCLFIN.N000037522045.246464545.200
LION BREWERY (CEYLON) PLCLION.N000024351051051051051000
LOLC FINANCE PLCLOFC.N0000574007658977.37.67.17.50.57.14
LOLC GENERAL INSURANCE PLCLGIL.N0000122313656.16.26.55.96.30.23.28
LOTUS HYDRO POWER PLCHPFL.N00003146117.37.67.67.27.40.11.37
LUMINEX LIMITEDLUMX.N000010164266.97.47.46.56.8-0.1-1.45
MACKWOODS ENERGY PLCMEL.N00001550242.22.32.32.22.200
MADULSIMA PLANTATIONS PLCMADU.N0000311510101010.99.810.40.44
MAHAWELI REACH HOTELS PLCMRH.N00001110.111111110.100
MALWATTE VALLEY PLANTATION PLCMAL.N000065001142827.92827.927.9-0.1-0.36
MARAWILA RESORTS PLCMARA.N00007721851.91.921.91.900
MASKELIYA PLANTATIONS PLCMASK.N00001190946416.716.616.815.516-0.7-4.19
MELSTACORP PLCMELS.N0000921063638.538.54038.539.71.23.12
MERCANTILE SHIPPING COMPANY PLCMSL.N000084209.5229.75229.75200209.500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000039088123.23.23.33.23.200
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000010490172.82.62.82.62.6-0.2-7.14
MULLER & PHIPPS (CEYLON) PLCMULL.N0000371006171110.90.9-0.1-10
MULTI FINANCE PLCMFL.N000077289.19.99.98.58.7-0.4-4.4
MYLAND DEVELOPMENTS PLCMDL.N00001010310.2910.999-1.2-11.76
NAMUNUKULA PLANTATIONS PLCNAMU.N00001328767314320366320335.2521.256.77
NATION LANKA FINANCE PLCCSF.N0000107960.60.70.70.60.70.116.67
NATIONAL DEVELOPMENT BANK PLCNDB.N000073123034.9363635361.13.15
NATIONS TRUST BANK PLCNTB.N000019033434.934.934.934.90.92.65
NAWALOKA HOSPITALS PLCNHL.N00008760135.45.55.55.35.50.11.85
NESTLE LANKA PLCNEST.N00004711916.5920920915916.500
ODEL PLCODEL.N00003218.319.919.919.718.300
ON'ALLY HOLDINGS PLCONAL.N0000187632424.124.1242400
ORIENT FINANCE PLCBFN.N0000427.76.876.87.700
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000273383241413.81413.813.8-0.2-1.43
PAN ASIA BANKING CORPORATION PLCPABC.N0000243156778.58.78.98.58.500
PANASIAN POWER PLCPAP.N000013252193.33.53.53.33.50.26.06
PEGASUS HOTELS OF CEYLON PLCPEG.N000055231.431.731.731.731.400
PEOPLE'S INSURANCE PLCPINS.N000053433120.220.320.32020.1-0.1-0.5
PEOPLE'S LEASING & FINANCE PLCPLC.N0000260096.16.16.46.16.30.23.28
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000150024.64.64.64.64.600
PGP GLASS CEYLON PLCGLAS.N000012151651111.211.2111100
PRIME LANDS RESIDENCIES PLCPLR.N00007819591345.25.15.355-0.2-3.85
PRINTCARE PLCCARE.N000018958133130.9313030.5-0.5-1.61
R I L PROPERTY PLCRIL.N000029900216.46.46.56.36.400
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00001035583.73.943.73.700
RAMBODA FALLS PLCRFL.N000077271425.725.725.725.425.4-0.3-1.17
REGNIS (LANKA) PLCREG.N000040442045.345.348.645.347.11.83.97
RENUKA AGRI FOODS PLCRAL.N00001367332044.14.14400
RENUKA CITY HOTELS PLC.RENU.N000021310.25325325325310.2500
RENUKA FOODS PLCCOCO.N000039621114.314.514.513.313.7-0.6-4.2
RENUKA HOLDINGS PLCRHL.N00001063191010.410.4101000
RESUS ENERGY PLCHPWR.N0000403052512.912.413.812.413.10.21.55
RICHARD PIERIS AND COMPANY PLCRICH.N00002393933413.513.513.813.413.500
RICHARD PIERIS EXPORTS PLCREXP.N0000388642500.75525549.75516527.526.755.34
ROYAL CERAMICS LANKA PLCRCL.N000021941421927.928.528.527.527.900
ROYAL PALMS BEACH HOTELS PLCRPBH.N00003650819.416.717.216.717-2.4-12.37
S M B LEASING PLCSEMB.N0000111313380.60.60.70.60.600
S M B LEASING PLCSEMB.X00003333830230.30.30.30.20.300
SAMPATH BANK PLCSAMP.N000010470603103333.933.93232.2-0.8-2.42
SANASA DEVELOPMENT BANK PLCSDB.N00003875182020.82120.120.20.21
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N0000150111.511.511.511.511.500
SATHOSA MOTORS PLCSMOT.N00001118018018018018000
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000114319.75350385350319.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000016470135.55.55.94.75.60.11.82
SERENDIB HOTELS PLCSHOT.X0000412047.76.576.56.5-1.2-15.58
SERENDIB HOTELS PLCSHOT.N00001100511.6141413.913.92.319.83
SEYLAN BANK PLCSEYB.X00002203111616.11716.116.70.74.38
SEYLAN BANK PLCSEYB.N0000278428.5292928.128.1-0.4-1.4
SEYLAN DEVELOPMENTS PLCCSD.N00001352111212.612.912.112.10.10.83
SHAW WALLACE INVESTMENTS PLCKZOO.N0000157706365.866.35.86.20.46.9
SIERRA CABLES PLCSIRA.N0000130844337.97.98.37.98.10.22.53
SIGIRIYA VILLAGE HOTELS PLCSIGV.N0000100144.6505050505.412.11
SINGER (SRI LANKA) PLCSINS.N000097289378.98.99.18.88.900
SINGER FINANCE LANKA PLCSFIN.N00001000210.811.711.811.711.70.98.33
SINGER INDUSTRIES (CEYLON) PLCSINI.N00001133.933.833.833.833.900
SINGHE HOSPITALS PLCSINH.N0000112.42.52.52.52.400
SOFTLOGIC CAPITAL PLCSCAP.N000016360932255.96.16.25.96.10.23.39
SOFTLOGIC FINANCE PLCCRL.N00001275297.67.47.477.1-0.5-6.58
SOFTLOGIC HOLDINGS PLCSHL.N00001227394624.224.325.824.224.80.62.48
SOFTLOGIC LIFE INSURANCE PLCAAIC.N00001749952245252.55552.554.22.24.23
SRI LANKA TELECOM PLCSLTL.N0000301668431.431.531.529.930-1.4-4.46
SUNSHINE HOLDINGS PLCSUN.N0000518164830.63131.330.4310.41.31
SWISSTEK (CEYLON) PLCPARQ.N0000702605414.21414.31414.200
TAL LANKA HOTELS PLCTAJ.N00003742910.810.412.310.410.7-0.1-0.93
TALAWAKELLE TEA ESTATES PLCTPL.N0000355405067.16769.86768.71.62.38
TANGERINE BEACH HOTELS PLCTANG.N0000147530.735.437.135.435.7516.29
TEA SMALLHOLDER FACTORIES PLCTSML.N00007391142929.531.529.530.81.86.21
TEEJAY LANKA PLCTJL.N0000262000293939.94039.94012.56
TESS AGRO PLCTESS.N000078138271.41.41.51.41.400
TESS AGRO PLCTESS.X000025363111111.11100
THE AUTODROME PLCAUTO.N000010288698.498.497.997.911.913.84
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000019965917112.513.814.512.712.90.43.2
THE FORTRESS RESORTS PLCRHTL.N00001250310.310.310.310.310.300
THE KANDY HOTELS COMPANY (1938) PLCKHC.N0000110065.55.75.75.75.70.23.64
THE KINGSBURY PLCSERV.N0000114840877.57.57700
THE LANKA HOSPITALS CORPORATION PLCLHCL.N000014320550.650.550.550.550.5-0.1-0.2
THREE ACRE FARMS PLCTAFL.N000085116126125.5128.75123.5124.75-1.25-0.99
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N000016690923.123.5252323.70.62.6
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000040195291616.116.816.116.40.42.5
UNION ASSURANCE PLCUAL.N0000603533027.827.827.826.526.8-1-3.6
UNION BANK OF COLOMBO PLCUBC.N0000146678425.75.865.75.90.23.51
UNISYST ENGINEERING PLCALUF.N0000180548394.94.954.84.900
UNITED MOTORS LANKA PLCUML.N000016531256.85658.75456.1-0.7-1.23
VALLIBEL FINANCE PLCVFIN.N0000306584425.326.526.525.125.300
VALLIBEL ONE PLCVONE.N000018176120934.234.135.733.734.90.72.05
VALLIBEL POWER ERATHNA PLCVPEL.N000084286486.76.76.86.76.80.11.49
VIDULLANKA PLCVLL.X000072150204.64.44.644.1-0.5-10.87
VIDULLANKA PLCVLL.N00001004376.56.56.66.56.60.11.54
WASKADUWA BEACH RESORT PLCCITW.N000089900141.41.61.61.61.60.214.29
WATAWALA PLANTATIONS PLCWATA.N0000178761280102.5103103.5102102.500
WINDFORCE PLCWIND.N0000532002413.613.81413.513.80.21.47

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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