Colombo stock exchange daily share trading statistics summary-26th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-26th July 2022

MARKET STATISTICS AS OF JUL 26, 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.N000092130.5147147146.25130.500
ABANS FINANCE PLCAFSL.N00001120.221.321.321.320.200
ACCESS ENGINEERING PLCAEL.N00002224248810.11010.29.99.9-0.2-1.98
ACL CABLES PLCACL.N000097540783737.937.936.536.6-0.4-1.08
ACL PLASTICS PLCAPLA.N0000198625295.75298300295295.25-0.5-0.17
ACME PRINTING & PACKAGING PLCACME.N00001032384.955550.12.04
AGALAWATTE PLANTATIONS PLCAGAL.N000013893311733.434.434.732.534.30.92.69
AGSTAR PLCAGST.N0000338206986.46.56.76.26.2-0.2-3.13
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N000083534.5353534.534.500
AITKEN SPENCE PLCSPEN.N0000106354383.283878386.73.54.21
ALLIANCE FINANCE COMPANY PLCALLI.N00002472852.352.552.55050-2.3-4.4
ALUMEX PLCALUM.N000051926186.56.66.66.36.500
AMANA BANK PLCABL.N0000651131442.8332.82.800
AMANA TAKAFUL LIFE PLCATLL.N00002124.124.124.124.124.100
AMANA TAKAFUL PLCATL.N00005339999900
AMBEON CAPITAL PLCTAP.N0000180266.26.36.26.20.23.33
AMBEON HOLDINGS PLCGREG.N0000221923037.238.438.43435.9-1.3-3.49
ASIA ASSET FINANCE PLCAAF.N000022858105.65.75.75.65.600
ASIA CAPITAL PLCACAP.N00003913.94443.900
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000012509113.23.33.33.23.200
ASIAN HOTELS AND PROPERTIES PLCAHPL.N00002002429.130.730.82929-0.1-0.34
ASIRI HOSPITAL HOLDINGS PLCASIR.N00009316133131353133.42.47.74
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000194053614.114.415.114.4150.96.38
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000080037.37.17.37.17.300
B P P L HOLDINGS PLCBPPL.N00002728921212121.52121.30.31.43
BAIRAHA FARMS PLCBFL.N0000925222134.5135.51361341350.50.37
BALANGODA PLANTATIONS PLCBALA.N000051463284344.344.442.944.31.33.02
BERUWALA RESORTS PLCBERU.N000013771911.11.11100
BOGALA GRAPHITE LANKA PLCBOGA.N000037062847.647.947.945.546.4-1.2-2.52
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000038630515025.725.929.725.1282.38.95
BROWN & COMPANY PLCBRWN.N0000665353110.5114114109.5110.500
BROWNS BEACH HOTELS PLCBBH.N00001640108.69.69.69.19.30.78.14
BROWNS INVESTMENTS PLCBIL.N000048919956247.37.47.477.2-0.1-1.37
BUKIT DARAH PLCBUKI.N00004974290288288288288-2-0.69
C I C HOLDINGS PLCCIC.X0000128808049228.22930.828.5301.86.38
C I C HOLDINGS PLCCIC.N000075146310639.84141.540.240.50.71.76
C M HOLDINGS PLCCOLO.N000020153.853.853.853.853.800
C T HOLDINGS PLCCTHR.N000092152.25168.75168.75165152.2500
C T LAND DEVELOPMENT PLCCTLD.N00002000124.9252525250.10.4
C. W. MACKIE PLCCWM.N0000260727574.574.97573.574.1-0.4-0.54
CAPITAL ALLIANCE PLCCALT.N0000495081110.810.810.510.6-0.4-3.64
CARGILLS (CEYLON) PLCCARG.N00001537155.75158158154.75155.25-0.5-0.32
CARSON CUMBERBATCH PLCCARS.N000018428027029727028000
CENTRAL FINANCE COMPANY PLCCFIN.N0000507160.260.260.260.260.200
CENTRAL INDUSTRIES PLCCIND.N0000476294354.85757.75557.12.34.2
CEYLINCO INSURANCE PLCCINS.N00001531952.52185218519701952.500
CEYLON COLD STORES PLCCCS.N0000264882203131323131.50.51.61
CEYLON GRAIN ELEVATORS PLCGRAN.N0000343031768.169.469.46868.100
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000100158.158.158.158.158.100
CEYLON HOSPITALS PLCCHL.N000081138.5137.5137.5137.5138.500
CEYLON INVESTMENT PLCCINV.N0000415132525.825.825.825.80.83.2
CEYLON TEA BROKERS PLCCTBL.N000020090113.43.53.53.43.50.12.94
CEYLON TOBACCO COMPANY PLCCTC.N000027712560589.75589.7556056000
CHEMANEX PLCCHMX.N000020154.953.953.953.954.900
CHEVRON LUBRICANTS LANKA PLCLLUB.N000084143979.980807777.4-2.5-3.13
CHRISSWORLD PLCCWL.N00002217139.199.38.98.9-0.2-2.2
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X00001201458.558.958.955.355.9-2.6-4.44
CITRUS LEISURE PLCREEF.N0000132815164.44.44.94.44.90.511.36
Co-operative Insurance Company PLCCOOP.N0000192983243332.92.9-0.1-3.33
COLOMBO DOCKYARD PLCDOCK.N00002810459.9606060600.10.17
COMMERCIAL BANK OF CEYLON PLCCOMB.N000011493240535354.55252.1-0.9-1.7
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000220092144.9454544.7450.10.22
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N00003961241918.819.818.618.6-0.4-2.11
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000012188.590909088.500
CONVENIENCE FOODS LANKA PLCSOY.N000016711011100.7511801100.75110100
DANKOTUWA PORCELAIN PLCDPL.N000013103141110.310.710.310.5-0.5-4.55
DFCC BANK PLCDFCC.N000089171836.536.236.235.836-0.5-1.37
DIALOG AXIATA PLCDIAL.N0000123203318.98.998.98.900
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000102366.5368368368366.500
DILMAH CEYLON TEA COMPANY PLCCTEA.N000011892.5898898898892.500
DIPPED PRODUCTS PLCDIPD.N000035377114529.329.630.329.129.80.51.71
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N00001501412.913.413.41313.10.21.55
DOLPHIN HOTELS PLCSTAF.N000012951528.828.833.52830.41.65.56
E - CHANNELLING PLCECL.N000014721277.37.47.27.30.34.29
E B CREASY & COMPANY PLCEBCR.N0000111717.217.217.21700
E M L CONSULTANTS PLCEML.N0000490819374955.25.54.9500
EAST WEST PROPERTIES PLCEAST.N000046286226.36.46.66.46.50.23.17
EASTERN MERCHANTS PLCEMER.N0000100015.55.55.55.55.500
EDEN HOTEL LANKA PLCEDEN.N0000137353481313.113.312.712.9-0.1-0.77
ELPITIYA PLANTATIONS PLCELPL.N0000567467186.585858384.6-1.9-2.2
Ex-pack Corrugated Cartons PLCPACK.N000045787369.910.110.19.89.8-0.1-1.01
EXPOLANKA HOLDINGS PLCEXPO.N0000571964838173172.25175.5169.5170.25-2.75-1.59
EXTERMINATORS PLCEXT.N000010599194.64.84.94.54.70.12.17
FIRST CAPITAL HOLDINGS PLCCFVF.N0000100079.49.29.29.29.2-0.2-2.13
First Capital Treasuries PLCFCT.N00006002109.89.89.89.8-0.2-2
GALADARI HOTELS (LANKA) PLCGHLL.N000020141419.69.49.79.19.4-0.2-2.08
GALLE FACE CAPITAL PARTNERS PLCWAPO.N0000500316.916161616-0.9-5.33
GESTETNER OF CEYLON PLCGEST.N00002152.157.457.457.452.100
HAPUGASTENNE PLANTATIONS PLCHAPU.N000022515363636.8363600
HARISCHANDRA MILLS PLCHARI.N0000108442004200450041654168.75-31.25-0.74
HATTON NATIONAL BANK PLCHNB.X00002240874.17575.57575.111.35
HATTON NATIONAL BANK PLCHNB.N000017915208181.183.981.182.81.82.22
HATTON PLANTATIONS PLCHPL.N000019424113419.219.520.319.119.60.42.08
HAYCARB PLCHAYC.N0000286024259.659.86058.558.6-1-1.68
HAYLEYS FABRIC PLCMGT.N000021973494493232.234.3323426.25
HAYLEYS FIBRE PLCHEXP.N000012565659.3616461644.77.93
HAYLEYS LEISURE PLCCONN.N0000369216.716.116.11616-0.7-4.19
HAYLEYS PLCHAYL.N000060246117072.371.572.570.871.6-0.7-0.97
HELA APPAREL HOLDINGS PLCHELA.N00001394178610.911.111.31111.20.32.75
HEMAS HOLDINGS PLCHHL.N000012642144.645.445.444.844.90.30.67
HIKKADUWA BEACH RESORT PLCCITH.N000027745554.84.8-0.2-4
HNB ASSURANCE PLCHASU.N0000165583432.832.832.832.8-1.2-3.53
HNB FINANCE PLCHNBF.N000050016.36.36.36.36.300
HNB FINANCE PLCHNBF.X000015845.96.96.96.76.9116.95
HORANA PLANTATIONS PLCHOPL.N000073381725.926.927.125.726.80.93.47
HOTEL SIGIRIYA PLCHSIG.N0000101888079.18079.179.4-0.6-0.75
hSenid Business Solutions PLCHBS.N0000104226652120.821.920.62100
HUNAS HOLDINGS PLCHUNA.N00006745128.68.38.58.28.4-0.2-2.33
HVA FOODS PLCHVA.N000048667443.43.43.43.23.3-0.1-2.94
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N00002121878480.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N000071001821.421.321.32121.1-0.3-1.4
JAT HOLDINGS PLCJAT.N00002082563511.511.911.911.511.500
JOHN KEELLS HOLDINGS PLCJKH.N00002285173119.5121.25121.25119.75119.750.250.21
JOHN KEELLS HOTELS PLCKHL.N00003216311.911.811.81111.1-0.8-6.72
JOHN KEELLS PLCJKL.N0000100164.864646464-0.8-1.23
KAHAWATTE PLANTATIONS PLCKAHA.N0000282941927.127272526.1-1-3.69
KAPRUKA HOLDINGS PLCKPHL.N0000318.58.68.68.68.500
KEGALLE PLANTATIONS PLCKGAL.N000012124154159.5159.5152152-2-1.3
KELANI CABLES PLCKCAB.N0000289820168169169165166.25-1.75-1.04
KELANI TYRES PLCTYRE.N0000557847.246.94746.947-0.2-0.42
KELANI VALLEY PLANTATIONS PLCKVAL.N000018860214582.782.484.78283.10.40.48
KELSEY DEVELOPMENTS PLCKDL.N000010119.920.920.920.919.900
KOTAGALA PLANTATIONS PLCKOTA.N00004839331305.25.35.45.15.30.11.92
KOTMALE HOLDINGS PLCLAMB.N00001135035035035035000
L O L C DEVELOPMENT FINANCE PLCNIFL.N000022517224218218.5217.5217.75-6.25-2.79
L O L C HOLDINGS PLCLOLC.N000011610116386.75399399386389.252.50.65
L V L ENERGY FUND PLCLVEF.N000011000587.87.87.77.7-0.3-3.75
LANKA ALUMINIUM INDUSTRIES PLCLALU.N000064631012.612.512.512.112.2-0.4-3.17
LANKA ASHOK LEYLAND PLCASHO.N000022576.25695695695576.2500
LANKA CERAMIC PLCCERA.N000093122.75123.75123.75123.75122.7500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000132052131.81.91.91.81.800
LANKA IOC PLCLIOC.N000050548738883.2828481.582.2-1-1.2
LANKA MILK FOODS (CWE) PLCLMF.N000066821110.751151151111143.252.93
LANKA REALTY INVESTMENTS PLCASCO.N0000593453614141413.213.9-0.1-0.71
LANKA TILES PLCTILE.N000032582240.941.941.94040-0.9-2.2
LANKA VENTURES PLCLVEN.N0000988241.5424242420.51.2
LANKA WALLTILE PLCLWL.N0000254297346.1464745.745.8-0.3-0.65
LANKEM CEYLON PLCLCEY.N000050222.721212122.700
LANKEM DEVELOPMENTS PLCLDEV.N00007222841446.877.16.770.22.94
LAUGFS GAS PLCLGL.N00003078822222220.721.6-0.4-1.82
LAUGFS GAS PLCLGL.X00001600212.312.91312.912.90.64.88
LAUGFS POWER PLCLPL.X000013028.58.58.58.48.500
LAUGFS POWER PLCLPL.N000020161110.410.41110.110.50.10.96
LAXAPANA BATTERIES PLCLITE.N000060215.41515.41515.400
LB FINANCE PLCLFIN.N0000234264342.74242.54242-0.7-1.64
LEE HEDGES PLCSHAW.N000031717171717100
LION BREWERY (CEYLON) PLCLION.N00001148850050050048800
LOLC FINANCE PLCLOFC.N000022739854117.177.16.86.9-0.2-2.82
LOLC GENERAL INSURANCE PLCLGIL.N0000222581565.96.16.15.75.900
LOTUS HYDRO POWER PLCHPFL.N00006776987.687.67.6-0.4-5
LUMINEX LIMITEDLUMX.N000040027.57.77.77.77.70.22.67
MACKWOODS ENERGY PLCMEL.N0000151422.32.32.22.30.315
MADULSIMA PLANTATIONS PLCMADU.N0000195382113.613.313.31313.3-0.3-2.21
MAHAWELI REACH HOTELS PLCMRH.N0000821412.913.712.91400
MALWATTE VALLEY PLANTATION PLCMAL.N000045002338.937.939.937.938.900
MALWATTE VALLEY PLANTATION PLCMAL.X000022991025.925.72725.726.50.62.32
MARAWILA RESORTS PLCMARA.N0000251053222.122.10.15
MASKELIYA PLANTATIONS PLCMASK.N000046330326325.226.129.125.928.2311.9
MELSTACORP PLCMELS.N0000749877624141.141.439.94100
MERCANTILE SHIPPING COMPANY PLCMSL.N000015317617617617617600
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000109962603.13.13.233-0.1-3.23
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000010012.52.62.62.62.60.14
MULLER & PHIPPS (CEYLON) PLCMULL.N00001667240.911110.111.11
MULTI FINANCE PLCMFL.N0000106832412.112.312.310.110.6-1.5-12.4
MYLAND DEVELOPMENTS PLCMDL.N00005875610.8111110.110.1-0.7-6.48
NAMUNUKULA PLANTATIONS PLCNAMU.N00007438343.25341.25345340343.50.250.07
NATION LANKA FINANCE PLCCSF.N00001202020.60.60.60.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N000032131535.536.436.43535.3-0.2-0.56
NATIONS TRUST BANK PLCNTB.N00008406632.532.532.532.132.1-0.4-1.23
NAWALOKA HOSPITALS PLCNHL.N000011223255.35.25.45.15.300
NESTLE LANKA PLCNEST.N0000244914928.75928.75926.7591400
ODEL PLCODEL.N000020117.318.218.218.217.300
ON'ALLY HOLDINGS PLCONAL.N0000107332.42829.92828.1-4.3-13.27
ORIENT FINANCE PLCBFN.N000027068.88.68.98.58.6-0.2-2.27
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000581151813.513.513.513.313.500
PALM GARDEN HOTELS PLCPALM.N000011261146.444.944.93939-7.4-15.95
PAN ASIA BANKING CORPORATION PLCPABC.N000022201338.78.69.18.68.6-0.1-1.15
PANASIAN POWER PLCPAP.N000077746133.43.53.63.43.50.12.94
PEGASUS HOTELS OF CEYLON PLCPEG.N000034725.5272724.725.500
PEOPLE'S INSURANCE PLCPINS.N00001081131919.519.5191900
PEOPLE'S LEASING & FINANCE PLCPLC.N000012486176.26.26.26.16.1-0.1-1.61
PGP GLASS CEYLON PLCGLAS.N00003673728111111.4111100
PRIME LANDS RESIDENCIES PLCPLR.N00009128171595.25.55.555.1-0.1-1.92
PRINTCARE PLCCARE.N000040129.431.531.531.529.400
R I L PROPERTY PLCRIL.N0000160571476.26.16.366.1-0.1-1.61
RADIANT GEMS INTERNATIONAL PLCRGEM.N0000111617.517.517.51600
RAIGAM WAYAMBA SALTERNS PLCRWSL.N0000939694.44.54.54.14.1-0.3-6.82
RAMBODA FALLS PLCRFL.N0000100625.424.624.619.820.6-4.8-18.9
REGNIS (LANKA) PLCREG.N000015192625254605458.26.211.92
RENUKA AGRI FOODS PLCRAL.N0000268981434.24.24.244-0.2-4.76
RENUKA CITY HOTELS PLC.RENU.N000050004306306.25306.25300300-6-1.96
RENUKA FOODS PLCCOCO.N00001253312315.315.515.91515.2-0.1-0.65
RENUKA HOLDINGS PLCRHL.N000011924521101010.1101000
RENUKA HOTELS PLCRCH.N000010250.153.953.953.950.100
RESUS ENERGY PLCHPWR.N00004449343812.512.61312.512.60.10.8
RICHARD PIERIS AND COMPANY PLCRICH.N000055165411615.916.515.616.30.31.88
RICHARD PIERIS EXPORTS PLCREXP.N0000185918618.75618620615.25617-1.75-0.28
ROYAL CERAMICS LANKA PLCRCL.N00001093738326.126.226.225.525.8-0.3-1.15
S M B LEASING PLCSEMB.N0000602948390.60.60.70.60.600
S M B LEASING PLCSEMB.X00002159035180.30.20.30.20.300
SAMPATH BANK PLCSAMP.N0000261137832.2333331.932-0.2-0.62
SAMSON INTERNATIONAL PLCSIL.N000061215015015015015000
SANASA DEVELOPMENT BANK PLCSDB.N00006033722.622.82322.822.80.20.88
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000549393.75360370360393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000094785.96.26.25.65.7-0.2-3.39
SERENDIB HOTELS PLCSHOT.N000010113.714.514.514.513.700
SEYLAN BANK PLCSEYB.X0000573315.415.41615.415.90.53.25
SEYLAN DEVELOPMENTS PLCCSD.N0000424106611.812.312.411.511.6-0.2-1.69
SHAW WALLACE INVESTMENTS PLCKZOO.N00001081001465.86.35.8600
SIERRA CABLES PLCSIRA.N000037751118.88.298.28.6-0.2-2.27
SINGER (SRI LANKA) PLCSINS.N000059369811611.111.211.810.610.7-0.4-3.6
SINGER FINANCE LANKA PLCSFIN.N0000259244310.611.211.210.610.70.10.94
SINGER INDUSTRIES (CEYLON) PLCSINI.N0000224431.834.834.934.434.72.99.12
SINGHE HOSPITALS PLCSINH.N00009140102.52.42.52.32.4-0.1-4
SOFTLOGIC CAPITAL PLCSCAP.N0000470898885.55.55.65.45.500
SOFTLOGIC FINANCE PLCCRL.N0000116.76.76.76.76.700
SOFTLOGIC HOLDINGS PLCSHL.N000013108524.324.724.72424-0.3-1.23
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000010738322858.758.1595657-1.7-2.9
SRI LANKA TELECOM PLCSLTL.N000011192331313230.530.7-0.3-0.97
SUNSHINE HOLDINGS PLCSUN.N0000105047930434.334.9363435.51.23.5
SWADESHI INDUSTRIAL WORKS PLCSWAD.N00003115003.515000150001500015003.500
SWISSTEK (CEYLON) PLCPARQ.N0000482593413.91414.413.814.10.21.44
TAL LANKA HOTELS PLCTAJ.N0000204312.512.613.212.612.60.10.8
TALAWAKELLE TEA ESTATES PLCTPL.N0000600698272.6737472.273.611.38
TANGERINE BEACH HOTELS PLCTANG.N000050034241.94341.942.80.81.9
TEA SMALLHOLDER FACTORIES PLCTSML.N0000112744.340.143.940.143.6-0.7-1.58
TEEJAY LANKA PLCTJL.N000025839579434343.942.943.50.51.16
TESS AGRO PLCTESS.N0000134676421.21.31.31.21.200
TESS AGRO PLCTESS.X0000110211.11.11.11.10.110
THE LIGHTHOUSE HOTEL PLCLHL.N00007420822.724.12524.124.82.19.25
THE AUTODROME PLCAUTO.N000012180.196.596.596.580.100
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000012997218101010.49.910.30.33
THE FORTRESS RESORTS PLCRHTL.N0000169953010.511.311.31010.3-0.2-1.9
THE KANDY HOTELS COMPANY (1938) PLCKHC.N00004208777.277.20.22.86
THE KINGSBURY PLCSERV.N000078645187.27.27.577-0.2-2.78
THE LANKA HOSPITALS CORPORATION PLCLHCL.N000010031150.952.952.94848.1-2.8-5.5
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000731213.510501051.2510501213.500
THREE ACRE FARMS PLCTAFL.N00008025136139139135135.25-0.75-0.55
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00004851132323.623.623.123.30.31.3
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000076160241817.517.917.517.6-0.4-2.22
TRANS ASIA HOTELS PLCTRAN.N000053345.445.545.545.545.400
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000049721347.14747.94747.60.51.06
UNION ASSURANCE PLCUAL.N000038711226.5272726.526.500
UNION BANK OF COLOMBO PLCUBC.N00002009975.85.95.95.85.800
UNISYST ENGINEERING PLCALUF.N00005455455.15.14.94.9-0.1-2
UNITED MOTORS LANKA PLCUML.N000018912059.2555552.153.5-5.7-9.63
VALLIBEL FINANCE PLCVFIN.N000043511724.624.724.724.524.5-0.1-0.41
VALLIBEL ONE PLCVONE.N00002262762043131.431.43030.2-0.8-2.58
VALLIBEL POWER ERATHNA PLCVPEL.N0000128087827.17.27.26.97-0.1-1.41
VIDULLANKA PLCVLL.X00002998444.44.54.44.50.512.5
VIDULLANKA PLCVLL.N000020136.56.46.66.46.500
WASKADUWA BEACH RESORT PLCCITW.N0000135846371.71.71.91.71.700
WATAWALA PLANTATIONS PLCWATA.N000012432608282.582.981.68200
WINDFORCE PLCWIND.N00001063373314.914.91514.814.900
Share :

administrator

Leave a Reply

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