Colombo stock exchange daily share trading statistics summary-8th July 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-8th July 2022

MARKET STATISTICS AS OF JUL 8, 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 FINANCE PLCAFSL.N0000148702718.218.321.918.318.30.10.55
ACCESS ENGINEERING PLCAEL.N00002603151028.68.58.88.38.4-0.2-2.33
ACL CABLES PLCACL.N00001297556034.636.536.53535.10.51.45
ACL PLASTICS PLCAPLA.N0000126710272.7528529528528512.254.49
ACME PRINTING & PACKAGING PLCACME.N00002492125.866.25.65.7-0.1-1.72
AGALAWATTE PLANTATIONS PLCAGAL.N0000622827625.22626.925.6260.83.17
AGSTAR PLCAGST.N0000261054745.25.25.755.1-0.1-1.92
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N0000560331.1313130.931-0.1-0.32
AITKEN SPENCE PLCSPEN.N000019463307877.5797777.2-0.8-1.03
ALLIANCE FINANCE COMPANY PLCALLI.N00002000748.448.248.24848.1-0.3-0.62
ALUMEX PLCALUM.N0000123627575.55.75.85.45.60.11.82
AMANA BANK PLCABL.N000011476122.62.72.82.62.70.13.85
AMANA TAKAFUL LIFE PLCATLL.N00005012423.923.923.92400
AMANA TAKAFUL PLCATL.N0000105298.98.98.98.9-0.1-1.11
AMBEON CAPITAL PLCTAP.N0000132339505.25.565.35.80.611.54
AMBEON HOLDINGS PLCGREG.N00008500734.535.535.534.534.60.10.29
ARPICO INSURANCE PLCAINS.N0000401314.214.515.514.214.40.21.41
ASIA ASSET FINANCE PLCAAF.N00001015.65.85.85.85.600
ASIA CAPITAL PLCACAP.N00005373.63.83.83.83.600
ASIA SIYAKA COMMODITIES LIMITEDASIY.N000084646272.62.72.72.52.5-0.1-3.85
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000101313131313100
ASIRI SURGICAL HOSPITAL PLCAMSL.N00004667314.214.214.214.214.200
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000010802877.17.27.17.10.11.43
B P P L HOLDINGS PLCBPPL.N0000430852816.71717.51717.50.84.79
BAIRAHA FARMS PLCBFL.N000040019119.75123123122.751233.252.71
BALANGODA PLANTATIONS PLCBALA.N0000355772836.636.637.536.6370.41.09
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N000020017.988880.11.27
BERUWALA RESORTS PLCBERU.N0000283570.80.90.90.90.90.112.5
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N00001564100.80.80.90.80.90.112.5
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X00001834679530.30.30.40.20.300
BOGALA GRAPHITE LANKA PLCBOGA.N0000464226543.944.64742.543.2-0.7-1.59
BOGAWANTALAWA TEA ESTATES PLCBOPL.N00004045141516.116.2161616.67
BROWN & COMPANY PLCBRWN.N0000132255099.9102.5102.599.9100.50.60.6
BROWNS BEACH HOTELS PLCBBH.N000020237.67.37.57.37.4-0.2-2.63
BROWNS INVESTMENTS PLCBIL.N000030218294256.36.56.56.36.300
BUKIT DARAH PLCBUKI.N00003504280290290279280.750.750.27
C I C HOLDINGS PLCCIC.X0000202491820.92121.520.420.8-0.1-0.48
C I C HOLDINGS PLCCIC.N0000234402031.430.232.530.230.8-0.6-1.91
C M HOLDINGS PLCCOLO.N000020246.145.549.745.546.100
C T LAND DEVELOPMENT PLCCTLD.N0000251212020202100
C. W. MACKIE PLCCWM.N0000231863771.3717270.271.90.60.84
CAPITAL ALLIANCE PLCCALT.N0000108925139.69.89.89.89.80.22.08
CARGILLS (CEYLON) PLCCARG.N000057318155155.25159.75153153-2-1.29
CENTRAL FINANCE COMPANY PLCCFIN.N000043191357.456.356.356.256.2-1.2-2.09
CENTRAL INDUSTRIES PLCCIND.N000085822054.353.254.551.151.8-2.5-4.6
CEYLINCO INSURANCE PLCCINS.X0000311099892197090599800
CEYLINCO INSURANCE PLCCINS.N00002221502184.752184.752184.75215000
CEYLON BEVERAGE HOLDINGS PLCBREW.N00005265077577577565000
CEYLON COLD STORES PLCCCS.N000070801724.524.524.624.524.500
CEYLON GRAIN ELEVATORS PLCGRAN.N0000217861.361.566.961.562.51.21.96
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00002101357.559.559.557.557.500
CEYLON INVESTMENT PLCCINV.N0000787523.123.223.823.223.50.41.73
CEYLON TEA BROKERS PLCCTBL.N000057206282.933.1330.13.45
CEYLON TOBACCO COMPANY PLCCTC.N000014214565.5565.75565.75560561.75-3.75-0.66
CHEMANEX PLCCHMX.N00001200148.247.147.147.147.1-1.1-2.28
CHEVRON LUBRICANTS LANKA PLCLLUB.N00004442216071.471.571.57070-1.4-1.96
CHRISSWORLD PLCCWL.N000012955168.99.59.58.58.6-0.3-3.37
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X0000311852.854.554.95454.71.93.6
CITRUS LEISURE PLCREEF.N000023519383.83.83.83.43.6-0.2-5.26
Co-operative Insurance Company PLCCOOP.N000084538672.52.52.62.52.500
COLOMBO CITY HOLDINGS PLCPHAR.N000082778.25800800800778.2500
COLOMBO DOCKYARD PLCDOCK.N000062072964.860.560.56060-4.8-7.41
COLOMBO FORT INVESTMENTS PLCCFI.N0000234239.642.542.542.542.52.97.32
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000100117.118.518.518.518.51.48.19
COMMERCIAL BANK OF CEYLON PLCCOMB.N00002352040505050.35050.20.20.4
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000245032039.5404040400.51.27
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N00001955917.417.917.917.317.80.42.3
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N0000447486.583858383-3.5-4.05
CONVENIENCE FOODS LANKA PLCSOY.N000010431152.51101.251101.2511011101-51.5-4.47
DANKOTUWA PORCELAIN PLCDPL.N000020019149.19.49.48.99.40.33.3
DFCC BANK PLCDFCC.N0000373083033.933.139.133.134.20.30.88
DIALOG AXIATA PLCDIAL.N0000223093458.58.68.78.58.60.11.18
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000156626330325.25330325.25329.25-0.75-0.23
DIPPED PRODUCTS PLCDIPD.N000026186910023.423.424.423.4240.62.56
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N00004706913131312.91300
DOLPHIN HOTELS PLCSTAF.N0000520927.528.428.528.428.40.93.27
E - CHANNELLING PLCECL.N0000129565.85.765.75.800
E B CREASY & COMPANY PLCEBCR.N0000510412.613.513.512.812.80.21.59
E M L CONSULTANTS PLCEML.N0000321674.14.14.244.20.12.44
EAST WEST PROPERTIES PLCEAST.N0000116925.966660.11.69
EASTERN MERCHANTS PLCEMER.N0000215.45.55.55.55.400
EDEN HOTEL LANKA PLCEDEN.N0000392281809.89.89.89.39.3-0.5-5.1
ELPITIYA PLANTATIONS PLCELPL.N0000115774471.971.9737071.6-0.3-0.42
Ex-pack Corrugated Cartons PLCPACK.N000027380209.39.49.59.29.40.11.08
EXPOLANKA HOLDINGS PLCEXPO.N0000584239667159.75163164.25160.251633.252.03
EXTERMINATORS PLCEXT.N0000119834.7554.64.6-0.1-2.13
FIRST CAPITAL HOLDINGS PLCCFVF.N000022048.89.19.39.19.10.33.41
First Capital Treasuries PLCFCT.N00002649252310.29.510.899.5-0.7-6.86
GALADARI HOTELS (LANKA) PLCGHLL.N0000283224888.28.27.57.7-0.3-3.75
GALLE FACE CAPITAL PARTNERS PLCWAPO.N0000100215.816.916.916.916.91.16.96
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000248226.427.527.527.527.51.14.17
HATTON NATIONAL BANK PLCHNB.N000020400545787878.9787800
HATTON NATIONAL BANK PLCHNB.X000025201474.574.574.573.573.7-0.8-1.07
HATTON PLANTATIONS PLCHPL.N000081851411.91212.81212.10.21.68
HAYCARB PLCHAYC.N000032959418350.151.551.54949.1-1-2
HAYLEYS FABRIC PLCMGT.N0000422354327.827.52927280.20.72
HAYLEYS FIBRE PLCHEXP.N0000114972759.459605658.2-1.2-2.02
HAYLEYS LEISURE PLCCONN.N000020213.413151313.400
HAYLEYS PLCHAYL.N0000589549461.662626161.600
HELA APPAREL HOLDINGS PLCHELA.N0000281604210.310.510.51010.1-0.2-1.94
HEMAS HOLDINGS PLCHHL.N0000230462939.9404239.940.30.41
HIKKADUWA BEACH RESORT PLCCITH.N00001113.84443.800
HNB ASSURANCE PLCHASU.N0000317832.231.533.931.531.6-0.6-1.86
HNB FINANCE PLCHNBF.X00006615265554.9500
HNB FINANCE PLCHNBF.N000012526666600
HORANA PLANTATIONS PLCHOPL.N00003520619.320.920.920.820.91.68.29
HOTEL SIGIRIYA PLCHSIG.N00001266773.673.673.66700
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N0000250322.5232323230.52.22
hSenid Business Solutions PLCHBS.N00001665774618.91919.41919.20.31.59
HUNAS HOLDINGS PLCHUNA.N00008366145.7665.85.80.11.75
HUNTER & COMPANY PLCHUNT.N0000369589502610501.558900
HVA FOODS PLCHVA.N000016745103.13.13.133-0.1-3.23
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000373968250.30.30.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N00001119.520.520.520.519.500
JAT HOLDINGS PLCJAT.N000042191509.89.89.99.79.800
JOHN KEELLS HOLDINGS PLCJKH.N0000851531122121.5123121.5122.250.250.2
JOHN KEELLS HOTELS PLCKHL.N00002540979.99.9109.9100.11.01
JOHN KEELLS PLCJKL.N00005160.160606060.100
KAHAWATTE PLANTATIONS PLCKAHA.N0000200522.523.923.923.923.91.46.22
KAPRUKA HOLDINGS PLCKPHL.N00003403107.97.97.97.57.5-0.4-5.06
KEGALLE PLANTATIONS PLCKGAL.N00003157928143.25144145140140.25-3-2.09
KELANI CABLES PLCKCAB.N000043899167.75170170169.51702.251.34
KELANI TYRES PLCTYRE.N0000195914640.942.943.44040.1-0.8-1.96
KELANI VALLEY PLANTATIONS PLCKVAL.N000095233265.968686666.30.40.61
KOTAGALA PLANTATIONS PLCKOTA.N0000144474623.43.63.73.53.60.25.88
L O L C DEVELOPMENT FINANCE PLCNIFL.N000022225525025025025500
L O L C HOLDINGS PLCLOLC.N000067846182354.75358375358364.259.52.68
L V L ENERGY FUND PLCLVEF.N0000198357.17.37.37.37.30.22.82
LAKE HOUSE PRINTERS & PUBLISHERS PLCLPRT.N000010215612015012015600
LANKA ALUMINIUM INDUSTRIES PLCLALU.N000010646401010.310.4101000
LANKA ASHOK LEYLAND PLCASHO.N000083573.75648648600573.7500
LANKA CERAMIC PLCCERA.N0000104117.75110110.5110117.7500
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N000097522151.61.71.71.61.600
LANKA IOC PLCLIOC.N000062209369774.274.176.67274.200
LANKA MILK FOODS (CWE) PLCLMF.N00007665675100.25102.5103100100.2500
LANKA REALTY INVESTMENTS PLCASCO.N00001661507811.211.51211.511.90.76.25
LANKA TILES PLCTILE.N0000279885036.9393936.8370.10.27
LANKA WALLTILE PLCLWL.N0000161255243.54444.94343.90.40.92
LANKEM CEYLON PLCLCEY.N00001650101820.92118.119.71.79.44
LANKEM DEVELOPMENTS PLCLDEV.N0000658144.64.84.84.84.80.24.35
LAUGFS GAS PLCLGL.N000012001322.220.321.820.321.7-0.5-2.25
LAUGFS GAS PLCLGL.X0000180161412.812.913.111.912.5-0.3-2.34
LAUGFS POWER PLCLPL.X00005004888.188.10.11.25
LAUGFS POWER PLCLPL.N0000175359.510.110.210.110.10.66.32
LAXAPANA BATTERIES PLCLITE.N00002400113.313.513.513.513.50.21.5
LB FINANCE PLCLFIN.N0000448527338.338.138.537.537.9-0.4-1.04
LOLC FINANCE PLCLOFC.N0000273326637565.96.45.96.20.23.33
LOLC GENERAL INSURANCE PLCLGIL.N0000303178555.255.44.95.200
LUMINEX LIMITEDLUMX.N00001889137.37.17.87.17.1-0.2-2.74
MACKWOODS ENERGY PLCMEL.N000010222.12.32.32.22.20.14.76
MADULSIMA PLANTATIONS PLCMADU.N00001213611101010.59.910.50.55
MAHAWELI REACH HOTELS PLCMRH.N000099361113.513.5121219.09
MALWATTE VALLEY PLANTATION PLCMAL.N000011030627.72828.728280.31.08
MALWATTE VALLEY PLANTATION PLCMAL.X000030122020.820.820.820.80.84
MARAWILA RESORTS PLCMARA.N000033819141.61.61.61.51.600
MASKELIYA PLANTATIONS PLCMASK.N0000228653217.11717.81717.30.21.17
MELSTACORP PLCMELS.N000049460703637373535.5-0.5-1.39
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000126731232.93.12.9300
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000011203062.32.32.32.22.300
MULLER & PHIPPS (CEYLON) PLCMULL.N000024615280.90.80.90.80.900
MULTI FINANCE PLCMFL.N0000105028.28.28.28.28.200
MYLAND DEVELOPMENTS PLCMDL.N00006023810.11010.81010.30.21.98
NAMUNUKULA PLANTATIONS PLCNAMU.N00001065821320324.5329.532032000
NATION LANKA FINANCE PLCCSF.N00001222580440.60.60.60.50.5-0.1-16.67
NATIONAL DEVELOPMENT BANK PLCNDB.N000053242132.733.834.932.3330.30.92
NATIONS TRUST BANK PLCNTB.N000071234031.231.632.930.531-0.2-0.64
NAWALOKA HOSPITALS PLCNHL.N000013432105.155.155-0.1-1.96
NESTLE LANKA PLCNEST.N000011894.5919.75919.75919.75894.500
ODEL PLCODEL.N00001117.317.417.417.417.300
ORIENT FINANCE PLCBFN.N00001974867.67.98.57.980.45.26
OVERSEAS REALTY (CEYLON) PLCOSEA.N0000106251712.312.51312.312.50.21.63
PALM GARDEN HOTELS PLCPALM.N00003103534.93235.930.2350.10.29
PAN ASIA BANKING CORPORATION PLCPABC.N000025941268.28.58.588-0.2-2.44
PANASIAN POWER PLCPAP.N00001333233733.23.43.13.10.13.33
PEGASUS HOTELS OF CEYLON PLCPEG.N00003401328.12526.82525.2-2.9-10.32
PEOPLE'S INSURANCE PLCPINS.N0000107123818.818.818.818.518.5-0.3-1.6
PEOPLE'S LEASING & FINANCE PLCPLC.N000021145315.95.965.760.11.69
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000860034.74.54.54.54.5-0.2-4.26
PGP GLASS CEYLON PLCGLAS.N00009566289.19.110.18.99.80.77.69
PRIME LANDS RESIDENCIES PLCPLR.N00001760501084.64.74.84.54.600
PRINTCARE PLCCARE.N00003975429.5303029.9300.51.69
R I L PROPERTY PLCRIL.N000071265425.65.75.75.45.4-0.2-3.57
RAIGAM WAYAMBA SALTERNS PLCRWSL.N00006358173.73.83.83.43.5-0.2-5.41
RAMBODA FALLS PLCRFL.N00003005225.525.625.625.625.60.10.39
REGNIS (LANKA) PLCREG.N0000414645.845.845.84600
RENUKA AGRI FOODS PLCRAL.N0000115093393.73.743.63.700
RENUKA CITY HOTELS PLC.RENU.N000051310.25310.25310.25310.25310.2500
RENUKA FOODS PLCCOCO.N00004114.314.414.414.414.300
RENUKA HOLDINGS PLCRHL.N00004010310.510.710.710.710.70.21.9
RENUKA HOTELS PLCRCH.N0000504573505050505000
RESUS ENERGY PLCHPWR.N0000519593911.412121111.2-0.2-1.75
RICHARD PIERIS AND COMPANY PLCRICH.N000011770121414.314.3141400
RICHARD PIERIS EXPORTS PLCREXP.N000023811520.5523538523530.259.751.87
ROYAL CERAMICS LANKA PLCRCL.N000019292716523.122.72422.723.30.20.87
ROYAL PALMS BEACH HOTELS PLCRPBH.N0000265317.217.217.216.616.6-0.6-3.49
S M B LEASING PLCSEMB.X00002024205140.20.20.30.20.200
S M B LEASING PLCSEMB.N0000143334220.50.50.60.50.500
SAMPATH BANK PLCSAMP.N000039145433426.626.526.62626.3-0.3-1.13
SANASA DEVELOPMENT BANK PLCSDB.N000041501218.919.419.418.518.8-0.1-0.53
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N000013151210.310.31210.210.90.65.83
SATHOSA MOTORS PLCSMOT.N000044216161160.25164.516016210.62
SENKADAGALA FINANCE COMPANY PLCSFCL.N000021393.75404.75404.75404.75393.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000010025.65.85.95.85.90.35.36
SERENDIB HOTELS PLCSHOT.X000087165.85.85.8600
SEYLAN BANK PLCSEYB.X000033479143141414141400
SEYLAN BANK PLCSEYB.N000013302262628262827.69
SEYLAN DEVELOPMENTS PLCCSD.N00003391111.6121212120.43.45
SHAW WALLACE INVESTMENTS PLCKZOO.N0000366428844.755.74.95.50.817.02
SIERRA CABLES PLCSIRA.N000023000137.27.17.47.17.30.11.39
SIGIRIYA VILLAGE HOTELS PLCSIGV.N000010141.442424241.400
SINGER (SRI LANKA) PLCSINS.N0000110367.5887.97.90.45.33
SINGER FINANCE LANKA PLCSFIN.N0000141914101010.71010.40.44
SINGHE HOSPITALS PLCSINH.N00002086092.22.32.32.32.30.14.55
SOFTLOGIC CAPITAL PLCSCAP.N000016889393094.84.854.74.7-0.1-2.08
SOFTLOGIC HOLDINGS PLCSHL.N0000827335121.921.123.621.122.80.94.11
SOFTLOGIC LIFE INSURANCE PLCAAIC.N0000367619245.145.94744.845.20.10.22
SRI LANKA TELECOM PLCSLTL.N000011541429.629.829.829.629.600
SUNSHINE HOLDINGS PLCSUN.N0000434045725.92627.425.626.20.31.16
SWISSTEK (CEYLON) PLCPARQ.N0000251632912.212.412.912.412.60.43.28
TALAWAKELLE TEA ESTATES PLCTPL.N0000237121959.959.859.95858.2-1.7-2.84
TANGERINE BEACH HOTELS PLCTANG.N0000100132.5353535352.57.69
TEEJAY LANKA PLCTJL.N0000227981837.73838.538380.30.8
TESS AGRO PLCTESS.N0000313041.11.11.21.11.20.19.09
TESS AGRO PLCTESS.X00008030.91110.900
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000023511710.49.610.99.610.1-0.3-2.88
THE KINGSBURY PLCSERV.N00001750116.56.96.96.56.80.34.62
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000500150.450505050-0.4-0.79
THREE ACRE FARMS PLCTAFL.N00003165121124.75124.7512212210.83
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N0000760321.421.92221.421.80.41.87
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X0000558421151515.514.91500
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N0000100138.237.537.537.537.5-0.7-1.83
UNION ASSURANCE PLCUAL.N0000289826.726.92726.726.80.10.37
UNION BANK OF COLOMBO PLCUBC.N0000310065.25.35.85.15.30.11.92
UNISYST ENGINEERING PLCALUF.N000079356154.64.64.74.64.600
UNITED MOTORS LANKA PLCUML.N0000515250.150.150.15200
VALLIBEL FINANCE PLCVFIN.N0000162734722.522.522.92222.500
VALLIBEL ONE PLCVONE.N000025725317627.127.528.927.528.21.14.06
VALLIBEL POWER ERATHNA PLCVPEL.N000051962326.97.17.16.86.8-0.1-1.45
VIDULLANKA PLCVLL.X000012728134443.9400
VIDULLANKA PLCVLL.N000016150106.36.36.36.36.300
WASKADUWA BEACH RESORT PLCCITW.N0000282646601.41.41.61.41.400
WATAWALA PLANTATIONS PLCWATA.N0000247019478.179.879.878.278.80.70.9
WINDFORCE PLCWIND.N000029262313.613.913.913.513.600
YORK ARCADE HOLDINGS PLCYORK.N0000112129.75145145145129.7500

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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