Colombo stock exchange daily share trading statistics summary-28th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-28th July 2022
Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ABANS ELECTRICALS PLCABAN.N000051132.25145.25145.25145.25132.2500
ABANS FINANCE PLCAFSL.N0000810520.220.120.32020-0.2-0.99
ACCESS ENGINEERING PLCAEL.N000021115381010109.99.9-0.1-1
ACL CABLES PLCACL.N000044396521236.336.93735.235.7-0.6-1.65
ACL PLASTICS PLCAPLA.N0000155017294294.25300293298.254.251.45
ACME PRINTING & PACKAGING PLCACME.N000031623294.95.45.44.64.900
AGALAWATTE PLANTATIONS PLCAGAL.N000062352054634.535.338.235.337.73.29.28
AGSTAR PLCAGST.N000021539462876.26.37.16.36.80.69.68
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N0000730534.332.73432.733.3-1-2.92
AITKEN SPENCE PLCSPEN.N000030621388.89092.59091.72.93.27
ALLIANCE FINANCE COMPANY PLCALLI.N0000315513505252505112
ALUMEX PLCALUM.N000021701246.26.36.56.26.50.34.84
AMANA BANK PLCABL.N0000257099412.82.92.92.72.800
AMANA TAKAFUL PLCATL.N000040199.89.89.8900
AMBEON CAPITAL PLCTAP.N0000197505486.466.35.75.8-0.6-9.38
AMBEON HOLDINGS PLCGREG.N000014237.837.737.737.737.800
ARPICO INSURANCE PLCAINS.N0000400516.414.91514.914.9-1.5-9.15
ASIA ASSET FINANCE PLCAAF.N000056883295.55.96.25.960.59.09
ASIA CAPITAL PLCACAP.N00005024444.43.84.20.25
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000011259741573.33.33.73.23.50.26.06
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000170328.329.929.929.929.91.65.65
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000110063333333131.1-1.9-5.76
ASIRI SURGICAL HOSPITAL PLCAMSL.N000023569714.915.115.114.9150.10.67
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000050177.47.47.4700
B P P L HOLDINGS PLCBPPL.N0000348821422.122.522.721.422.40.31.36
BAIRAHA FARMS PLCBFL.N00004800875135.75136165135.5144.7596.63
BALANGODA PLANTATIONS PLCBALA.N000094351649345.446.456.746.155.710.322.69
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N0000319.89999.800
BERUWALA RESORTS PLCBERU.N00003511791.11.11.111.100
BOGALA GRAPHITE LANKA PLCBOGA.N000048452345.547.947.945.545.80.30.66
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000026697125032.232.53832.5363.811.8
BROWN & COMPANY PLCBRWN.N0000392829107.5108108.75105105.75-1.75-1.63
BROWNS BEACH HOTELS PLCBBH.N000010249.69.79.79.19.70.11.04
BROWNS INVESTMENTS PLCBIL.N000073404225207.17.27.37.17.20.11.41
BUKIT DARAH PLCBUKI.N0000165511290289.75295.5289.7529000
C I C HOLDINGS PLCCIC.X000050853111129293128.730.21.24.14
C I C HOLDINGS PLCCIC.N0000184883739.437403739.400
C M HOLDINGS PLCCOLO.N000040765153.9545152.51.52.94
C. W. MACKIE PLCCWM.N00007263715774.272767274.90.70.94
CAPITAL ALLIANCE PLCCALT.N0000491411.510.911.610.911.3-0.2-1.74
CARGILLS (CEYLON) PLCCARG.N00003574624155.25155.25160155.251604.753.06
CARGO BOAT DEVELOPMENT COMPANY PLCCABO.N0000125345.942.942.942.742.8-3.1-6.75
CARSON CUMBERBATCH PLCCARS.N0000355281.25296296275281.2500
CENTRAL FINANCE COMPANY PLCCFIN.N000093741660.260.26360.260.200
CENTRAL INDUSTRIES PLCCIND.N0000139525054.1555753.253.8-0.3-0.55
CEYLINCO INSURANCE PLCCINS.N00003351952.5213521351974.51952.500
CEYLON COLD STORES PLCCCS.N000010251430.3313130.230.2-0.1-0.33
CEYLON GRAIN ELEVATORS PLCGRAN.N000067841366.466.46966.167.91.52.26
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000220465558.158.158.15052-6.1-10.5
CEYLON HOSPITALS PLCCHL.X0000405108.75100107100108.7500
CEYLON HOSPITALS PLCCHL.N00002055119134137133133.514.512.18
CEYLON HOTELS CORPORATION PLCCHOT.N0000101901511.610.21110.111-0.6-5.17
CEYLON INVESTMENT PLCCINV.N0000143524.525.725.725.425.514.08
CEYLON TEA BROKERS PLCCTBL.N00005556011763.53.54.13.540.514.29
CEYLON TOBACCO COMPANY PLCCTC.N000070858258258558058200
CHEMANEX PLCCHMX.N000072535555555300
CHEVRON LUBRICANTS LANKA PLCLLUB.N000035624178.2797977.578-0.2-0.26
CHRISSWORLD PLCCWL.N000030419158.99.39.38.68.7-0.2-2.25
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X000025032358.758.458.658.358.6-0.1-0.17
CITRUS LEISURE PLCREEF.N0000152117154.64.754.54.80.24.35
Co-operative Insurance Company PLCCOOP.N0000527912562.933.12.92.900
COLOMBO CITY HOLDINGS PLCPHAR.N000011778.25834834834778.2500
COLOMBO DOCKYARD PLCDOCK.N0000489456062.462.46060.10.10.17
COLOMBO FORT INVESTMENTS PLCCFI.N0000353348.748504849.40.71.44
COLOMBO INVESTMENT TRUST PLCCIT.N000051759292927500
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N00001550218.118.218.218.118.20.10.55
COMMERCIAL BANK OF CEYLON PLCCOMB.N000029083365252.553.35252.10.10.19
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000209694543.143.143.141.542-1.1-2.55
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N000014073241818.918.9181800
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N000053688.5898985.188.500
DANKOTUWA PORCELAIN PLCDPL.N00002077411.31111.51111-0.3-2.65
DFCC BANK PLCDFCC.N00005935103636.936.93636.50.51.39
DIALOG AXIATA PLCDIAL.N000021695288.9998.98.900
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000163533373.75371399.5365387.2513.53.61
DILMAH CEYLON TEA COMPANY PLCCTEA.N000067514927930999.75930951242.59
DIPPED PRODUCTS PLCDIPD.N000094470434629.929.331.529.330.80.93.01
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000024641713.113.113.31313-0.1-0.76
DOLPHIN HOTELS PLCSTAF.N00002103724.329292626.92.610.7
E - CHANNELLING PLCECL.N00007595147.27.17.277-0.2-2.78
E B CREASY & COMPANY PLCEBCR.N0000929615.816.816.916.816.91.16.96
E M L CONSULTANTS PLCEML.N00004194141044.84.84.84.54.7-0.1-2.08
EAST WEST PROPERTIES PLCEAST.N000020894176.46.46.56.46.400
EASTERN MERCHANTS PLCEMER.N00004074115.55.55.65.55.500
EDEN HOTEL LANKA PLCEDEN.N0000100665451211.812.311.511.6-0.4-3.33
ELPITIYA PLANTATIONS PLCELPL.N00008346617287.887.99587.890.32.52.85
Ex-pack Corrugated Cartons PLCPACK.N0000110732329.79.8109.7100.33.09
EXPOLANKA HOLDINGS PLCEXPO.N0000655852815168.25170175.5167.25174.2563.57
EXTERMINATORS PLCEXT.N000012315254.64.64.74.54.70.12.17
FIRST CAPITAL HOLDINGS PLCCFVF.N00001050099.79.59.599.1-0.6-6.19
GALADARI HOTELS (LANKA) PLCGHLL.N000025510219.199.98.79.50.44.4
GESTETNER OF CEYLON PLCGEST.N0000471052.153.853.852.952.100
HAPUGASTENNE PLANTATIONS PLCHAPU.N000036872141.24444.543.544.237.28
HATTON NATIONAL BANK PLCHNB.X000011021297474747373.6-0.4-0.54
HATTON NATIONAL BANK PLCHNB.N0000725883.8838382.282.3-1.5-1.79
HATTON PLANTATIONS PLCHPL.N000041290917719.419.622.919.621.92.512.89
HAYCARB PLCHAYC.N000026642259.459.959.95959.2-0.2-0.34
HAYLEYS FABRIC PLCMGT.N000064702714934.334.334.833.934.300
HAYLEYS FIBRE PLCHEXP.N0000460123557.957.56457.561.946.91
HAYLEYS LEISURE PLCCONN.N000072831616.116.816.116.80.85
HAYLEYS PLCHAYL.N00009868410671.97171.97071.7-0.2-0.28
HELA APPAREL HOLDINGS PLCHELA.N0000175170491111.111.210.81100
HEMAS HOLDINGS PLCHHL.N0000319684344.54445.34444.80.30.67
HIKKADUWA BEACH RESORT PLCCITH.N00009971104.54.74.74.34.3-0.2-4.44
HNB ASSURANCE PLCHASU.N000012733334.434.433.934.21.23.64
HNB FINANCE PLCHNBF.N000068779666.666.10.11.67
HORANA PLANTATIONS PLCHOPL.N000027836521828.228.934.828.933.95.720.21
HOTEL SIGIRIYA PLCHSIG.N00001000346.6771.971.9717124.3352.13
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00003335092424242323-1-4.17
hSenid Business Solutions PLCHBS.N000027209913022.823.523.72222.3-0.5-2.19
HUNAS HOLDINGS PLCHUNA.N00007414138.18.38.58.18.40.33.7
HUNTER & COMPANY PLCHUNT.N000010358951751751758900
HVA FOODS PLCHVA.N0000252491833.33.33.73.23.60.39.09
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N000028478281190.30.40.40.20.300
JANASHAKTHI INSURANCE PLCJINS.N0000145501921.12222.82020.1-1-4.74
JAT HOLDINGS PLCJAT.N000081945431211.512.211.512.10.10.83
JOHN KEELLS HOLDINGS PLCJKH.N0000106261190120.5122122120120.25-0.25-0.21
JOHN KEELLS HOTELS PLCKHL.N0000296108111111.61111.50.54.55
JOHN KEELLS PLCJKL.N00003365646565656511.56
KAHAWATTE PLANTATIONS PLCKAHA.N000045653111525.227.12826.227.11.97.54
KAPRUKA HOLDINGS PLCKPHL.N000019596188.88.68.88.48.5-0.3-3.41
KEELLS FOOD PRODUCTS PLCKFP.N000015116017217217216000
KEGALLE PLANTATIONS PLCKGAL.N00002033857162.25169178.75160170.758.55.24
KELANI CABLES PLCKCAB.N0000570530165.75165165160.75161.5-4.25-2.56
KELANI TYRES PLCTYRE.N000057131347.147.547.546.946.9-0.2-0.42
KELANI VALLEY PLANTATIONS PLCKVAL.N000033702750885.7879386.892.16.47.47
KOTAGALA PLANTATIONS PLCKOTA.N0000914810111165.55.76.45.66.30.814.55
KOTMALE HOLDINGS PLCLAMB.N000033350437.25437.25435.7535000
L O L C DEVELOPMENT FINANCE PLCNIFL.N000095441224.25210222.5201.5216.25-8-3.57
L O L C HOLDINGS PLCLOLC.N000010632139382.253973973823841.750.46
L V L ENERGY FUND PLCLVEF.N000048105157.57.57.57.57.500
LANKA ALUMINIUM INDUSTRIES PLCLALU.N0000539614121212.51212.20.21.67
LANKA ASHOK LEYLAND PLCASHO.N000042576.25697697630576.2500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000030140101.81.81.91.81.800
LANKA IOC PLCLIOC.N000016619276758183.385.580.584.93.94.81
LANKA MILK FOODS (CWE) PLCLMF.N0000375815114.25116117.5115115.51.251.09
LANKA REALTY INVESTMENTS PLCASCO.N00001266343113.813.71413.513.90.10.72
LANKA TILES PLCTILE.N000063374139.940.440.539.339.6-0.3-0.75
LANKA WALLTILE PLCLWL.N00007302311144.9454543.444.3-0.6-1.34
LANKEM CEYLON PLCLCEY.N0000119334621.52125.520.523.529.3
LANKEM DEVELOPMENTS PLCLDEV.N000035247515647.67.79.57.791.418.42
LAUGFS GAS PLCLGL.N000010121.721.921.921.921.700
LAUGFS GAS PLCLGL.X0000249212.411.912.811.912.60.21.61
LAUGFS POWER PLCLPL.X000010018.58.48.48.48.4-0.1-1.18
LAUGFS POWER PLCLPL.N0000400310.19.89.89.89.8-0.3-2.97
LAXAPANA BATTERIES PLCLITE.N000048502414.215.316.714.614.60.42.82
LB FINANCE PLCLFIN.N000015894494241.94341.642.30.30.71
LEE HEDGES PLCSHAW.N00001417174.974.974.97100
LION BREWERY (CEYLON) PLCLION.N00003003498.75500500480486.75-12-2.41
LOLC FINANCE PLCLOFC.N000027404854826.86.96.96.76.800
LOLC GENERAL INSURANCE PLCLGIL.N0000215559426665.65.8-0.2-3.33
LOTUS HYDRO POWER PLCHPFL.N0000185288.18.38.18.20.22.5
LUMINEX LIMITEDLUMX.N000020027.77.57.57.57.5-0.2-2.6
MACKWOODS ENERGY PLCMEL.N0000300012.32.32.32.32.300
MADULSIMA PLANTATIONS PLCMADU.N00003741922851515.516.415.416.21.28
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N00003136.536.536.536.536.500
MAHAWELI REACH HOTELS PLCMRH.N0000500011413131313-1-7.14
MALWATTE VALLEY PLANTATION PLCMAL.X0000138933331.83537.93537.96.119.18
MALWATTE VALLEY PLANTATION PLCMAL.N0000425173145.650504546.30.71.54
MARAWILA RESORTS PLCMARA.N00002116961922.12.12200
MASKELIYA PLANTATIONS PLCMASK.N000039965639931.432393236.4515.92
MELSTACORP PLCMELS.N000013083449404040.339.94000
MERCANTILE SHIPPING COMPANY PLCMSL.N00005217617517517417600
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000709477933.13.33300
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00004006692.42.52.62.52.50.14.17
MULLER & PHIPPS (CEYLON) PLCMULL.N0000725601310.910.90.9-0.1-10
MULTI FINANCE PLCMFL.N00001516410.610111010-0.6-5.66
MYLAND DEVELOPMENTS PLCMDL.N000019501110.810.710.71010.1-0.7-6.48
NAMUNUKULA PLANTATIONS PLCNAMU.N00007529104349.5349.5385.5340378.7529.258.37
NATION LANKA FINANCE PLCCSF.N00001805680.60.60.60.50.600
NATIONAL DEVELOPMENT BANK PLCNDB.N0000120332234343433.83400
NATIONS TRUST BANK PLCNTB.N0000550232.132.93332.932.90.82.49
NAWALOKA HOSPITALS PLCNHL.N000022950375.55.55.55.15.2-0.3-5.45
NESTLE LANKA PLCNEST.N0000204391491591591591510.11
ODEL PLCODEL.N00001168617.317.51817.517.50.21.16
OVERSEAS REALTY (CEYLON) PLCOSEA.N00001824914141413.813.8-0.2-1.43
PALM GARDEN HOTELS PLCPALM.N0000235094142.442.542.442.51.53.66
PAN ASIA BANKING CORPORATION PLCPABC.N000031202158.9998.88.8-0.1-1.12
PANASIAN POWER PLCPAP.N000022196153.53.43.53.43.4-0.1-2.86
PEGASUS HOTELS OF CEYLON PLCPEG.N00001125.526.726.726.725.500
PEOPLE'S INSURANCE PLCPINS.N000026051518.619.219.218.718.90.31.61
PEOPLE'S LEASING & FINANCE PLCPLC.N000046561336.36.36.36.16.300
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000250024.94.84.84.84.8-0.1-2.04
PGP GLASS CEYLON PLCGLAS.N0000123212310.910.910.910.610.7-0.2-1.83
PRIME LANDS RESIDENCIES PLCPLR.N0000119463611255.15.34.95.10.12
PRINTCARE PLCCARE.N000012019935730.43131.52930-0.4-1.32
R I L PROPERTY PLCRIL.N0000149661466.16.16.266.100
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00005108114.24.24.24.14.200
RAMBODA FALLS PLCRFL.N00001012424.524.524.52400
REGNIS (LANKA) PLCREG.N0000544711551.752.5545151.3-0.4-0.77
RENUKA AGRI FOODS PLCRAL.N000057330444.34.44.44.24.2-0.1-2.33
RENUKA CITY HOTELS PLC.RENU.N000022300319.75337.5319.7530000
RENUKA FOODS PLCCOCO.N000018028815.216.116.11515-0.2-1.32
RENUKA HOLDINGS PLCRHL.N00006956019101010.2101000
RENUKA HOLDINGS PLCRHL.X00001269826610.18.89.18.89-1.1-10.89
RESUS ENERGY PLCHPWR.N000047421511513.513.51513.514.40.96.67
RICHARD PIERIS AND COMPANY PLCRICH.N0000153720513516.416.517.816.517.51.16.71
RICHARD PIERIS EXPORTS PLCREXP.N000016043227719750855747.25799.580.511.2
ROYAL CERAMICS LANKA PLCRCL.N000017463912525.625.525.925.325.5-0.1-0.39
ROYAL PALMS BEACH HOTELS PLCRPBH.N0000482320.520.22120.220.4-0.1-0.49
S M B LEASING PLCSEMB.N0000144838160.60.60.60.60.600
S M B LEASING PLCSEMB.X00001419521170.20.20.30.20.30.150
SAMPATH BANK PLCSAMP.N0000461987732.132.732.73232.100
SANASA DEVELOPMENT BANK PLCSDB.N000020122.823232322.800
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000065211.911.911.911.911.900
SATHOSA MOTORS PLCSMOT.N000082178.75177.5177.5177.5178.7500
SENKADAGALA FINANCE COMPANY PLCSFCL.N000032371.75369369369371.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000048355.85.85.8500
SEYLAN BANK PLCSEYB.X000052931515.915.515.515.415.5-0.4-2.52
SEYLAN BANK PLCSEYB.N0000610329.728.629.828.629.700
SEYLAN DEVELOPMENTS PLCCSD.N0000131902011.111.511.511.211.20.10.9
SHAW WALLACE INVESTMENTS PLCKZOO.N000015301105.95.665.560.11.69
SIERRA CABLES PLCSIRA.N000043175268.48.38.588.2-0.2-2.38
SINGER (SRI LANKA) PLCSINS.N0000144846501010.610.91010.40.44
SINGER FINANCE LANKA PLCSFIN.N00001345316410.7111110.610.80.10.93
SINGHE HOSPITALS PLCSINH.N0000100001142.52.52.52.42.4-0.1-4
SOFTLOGIC CAPITAL PLCSCAP.N000018130582745.35.35.85.25.40.11.89
SOFTLOGIC FINANCE PLCCRL.N0000442666.56.56.56.16.2-0.3-4.62
SOFTLOGIC HOLDINGS PLCSHL.N0000380553923.12323.822.522.6-0.5-2.16
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000073589132555758.95457.12.13.82
SRI LANKA TELECOM PLCSLTL.N0000484595231.93232.530.531.5-0.4-1.25
SUNSHINE HOLDINGS PLCSUN.N000046138033637.5383835.836.2-1.3-3.47
SWADESHI INDUSTRIAL WORKS PLCSWAD.N00005115003.512505125051250515003.500
SWISSTEK (CEYLON) PLCPARQ.N0000239361913.914.314.313.9140.10.72
TAL LANKA HOTELS PLCTAJ.N00002801313131312.612.6-0.4-3.08
TALAWAKELLE TEA ESTATES PLCTPL.N00002757003037777.583.377.582.25.26.75
TEA SMALLHOLDER FACTORIES PLCTSML.N0000219137244.944464041.7-3.2-7.13
TEEJAY LANKA PLCTJL.N000014033978944.644.54544450.40.9
TESS AGRO PLCTESS.N000084957171.31.31.31.21.300
TESS AGRO PLCTESS.X0000824531111100
THE LIGHTHOUSE HOTEL PLCLHL.N0000140524.821.424.721.323.5-1.3-5.24
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N00001330010109.6109.59.8-0.2-2
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000037227.27777-0.2-2.78
THE KINGSBURY PLCSERV.N00003749477.27.27.57.27.50.34.17
THE LANKA HOSPITALS CORPORATION PLCLHCL.N00002257648.152.852.847.547.6-0.5-1.04
THREE ACRE FARMS PLCTAFL.N0000701123137139168139148.2511.258.21
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00001141824023.123.523.52323.100
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X00001815623417.317.617.61717.300
TRANS ASIA HOTELS PLCTRAN.N00003834434343434300
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000305636456.35862.95862.66.311.19
UNION ASSURANCE PLCUAL.N00004311526.526.42826.427.30.83.02
UNION BANK OF COLOMBO PLCUBC.N000046502215.9665.85.900
UNION CHEMICALS LANKA PLCUCAR.N000011778.25775775775778.2500
UNISYST ENGINEERING PLCALUF.N00001203384.74.74.94.74.80.12.13
UNITED MOTORS LANKA PLCUML.N000063453.554.854.954.853.500
VALLIBEL FINANCE PLCVFIN.N0000100643824.125252424.100
VALLIBEL ONE PLCVONE.N00009855714929.5313129.429.70.20.68
VALLIBEL POWER ERATHNA PLCVPEL.N00002295531277.27.27.26.96.9-0.3-4.17
VIDULLANKA PLCVLL.N0000357686.46.36.66.36.400
WASKADUWA BEACH RESORT PLCCITW.N000046583241.61.81.81.61.600
WATAWALA PLANTATIONS PLCWATA.N000014909024681.48286.98285.33.94.79
WINDFORCE PLCWIND.N0000988172614.9151514.9150.10.67
YORK ARCADE HOLDINGS PLCYORK.N000085610129.751431431351366.254.82
Share :

administrator

Leave a Reply

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