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

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

MARKET STATISTICS AS OF JUN 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 ELECTRICALS PLCABAN.N0000153922154.75157.5157.5146146.5-8.25-5.33
ACCESS ENGINEERING PLCAEL.N0000224282137111111.810.81100
ACL CABLES PLCACL.N0000350655141.540.242.540.241.2-0.3-0.72
ACL PLASTICS PLCAPLA.N000060525307.533034932834537.512.2
ACME PRINTING & PACKAGING PLCACME.N00001110.710.610.610.610.700
AGALAWATTE PLANTATIONS PLCAGAL.N0000509616228.229.529.72929.213.55
AGSTAR PLCAGST.N000092403296.66.97.16.66.70.11.52
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00001911014830.630.630.630.430.4-0.2-0.65
AITKEN SPENCE PLCSPEN.N000039291682.181.282.48181.2-0.9-1.1
ALLIANCE FINANCE COMPANY PLCALLI.N000015441251.451.453.850.552.81.42.72
ALUMEX PLCALUM.N0000151959846.26.26.26.16.200
AMANA BANK PLCABL.N000091155272.833.12.930.27.14
AMANA TAKAFUL LIFE PLCATLL.N000016151228.9353523.425.4-3.5-12.11
AMANA TAKAFUL PLCATL.N000011399.59.89.5900
AMBEON CAPITAL PLCTAP.N000094361566.76.76.16.30.35
AMBEON HOLDINGS PLCGREG.N000070791038.13638.83638.50.41.05
ARPICO INSURANCE PLCAINS.N0000500215.815.816.415.816.10.31.9
ASIA ASSET FINANCE PLCAAF.N000090266.46.46.4600
ASIA CAPITAL PLCACAP.N0000351532444.344.10.12.5
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000804981783.233.433.30.13.13
ASIRI HOSPITAL HOLDINGS PLCASIR.N00002576829.832.932.932.832.8310.07
ASIRI SURGICAL HOSPITAL PLCAMSL.N0000418512151515.51414.1-0.9-6
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N000070037.17.57.57.27.20.11.41
B P P L HOLDINGS PLCBPPL.N00009917053218.5191918.518.500
BAIRAHA FARMS PLCBFL.N00001873932125125129.75125126.51.51.2
BALANGODA PLANTATIONS PLCBALA.N00002477128031.53234.532342.57.94
BERUWALA RESORTS PLCBERU.N0000211750.9110.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000012745480.80.80.80.70.800
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X000010120.40.30.40.30.400
BOGALA GRAPHITE LANKA PLCBOGA.N00001066860.163.463.46161.21.11.83
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000029744261715.718.515.717.50.52.94
BROWN & COMPANY PLCBRWN.N000032089145125129.5139125132.757.756.2
BROWNS BEACH HOTELS PLCBBH.N00006495377.57.67.97.27.3-0.2-2.67
BROWNS INVESTMENTS PLCBIL.N0000123537528718.48.598.58.70.33.57
C I C HOLDINGS PLCCIC.N0000418001833.534.434.53334.10.61.79
C I C HOLDINGS PLCCIC.X00001658812821.121.122.421.1220.94.27
C T LAND DEVELOPMENT PLCCTLD.N0000200022524.62524.624.6-0.4-1.6
C. W. MACKIE PLCCWM.N000039172868.468.37068701.62.34
CAPITAL ALLIANCE PLCCALT.N000020055710.610.610.610.610.600
CARGILLS (CEYLON) PLCCARG.N000061911160.25160.25160.25160160-0.25-0.16
CENTRAL FINANCE COMPANY PLCCFIN.N0000563953159.559.56055.1600.50.84
CENTRAL INDUSTRIES PLCCIND.N0000109794755.45659.75657.31.93.43
CEYLINCO INSURANCE PLCCINS.N000070231990.251990227419901990.750.50.03
CEYLINCO INSURANCE PLCCINS.X000014299810001000100099800
CEYLON COLD STORES PLCCCS.N000030372325.725.925.925.125.3-0.4-1.56
CEYLON GRAIN ELEVATORS PLCGRAN.N00001252156171.970.572.37071.8-0.1-0.14
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N0000100016565.165.165.165.10.10.15
CEYLON HOSPITALS PLCCHL.N0000163117.75139139137.75117.7500
CEYLON HOSPITALS PLCCHL.X000025297.897.897.897.897.800
CEYLON HOTELS CORPORATION PLCCHOT.N0000119101010900
CEYLON INVESTMENT PLCCINV.N00004305830.23030.43030-0.2-0.66
CEYLON TEA BROKERS PLCCTBL.N000030013.43.43.43.43.400
CEYLON TOBACCO COMPANY PLCCTC.N000043419600600600592599.75-0.25-0.04
CHEMANEX PLCCHMX.N0000115759.959.959.95700
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000298306980808079.58000
CHRISSWORLD PLCCWL.N00003500411.111111111-0.1-0.9
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X000041641758.162.86462.862.94.88.26
CITRUS LEISURE PLCREEF.N00001470084.54.54.64.54.60.12.22
Co-operative Insurance Company PLCCOOP.N0000419482542.93.13.2330.13.45
COLOMBO DOCKYARD PLCDOCK.N0000100015626565646423.23
COLOMBO FORT INVESTMENTS PLCCFI.N00002100850.2555553532.85.58
COLOMBO INVESTMENT TRUST PLCCIT.N00001110010710710710000
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N0000327818.320.92118.6190.73.83
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000212584149.449.549.54949.1-0.3-0.61
COMMERCIAL BANK OF CEYLON PLCCOMB.N000039264555252.5535252.20.20.38
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000135983919.318.82018.819.90.63.11
COMMERCIAL DEVELOPMENT COMPANY PLCCOMD.N00001862919195.9919100
CONVENIENCE FOODS LANKA PLCSOY.N0000761099.51222.512301222.51099.500
DANKOTUWA PORCELAIN PLCDPL.N0000210258.78.598.58.90.22.3
DFCC BANK PLCDFCC.N0000121931035.135.23635360.92.56
DIALOG AXIATA PLCDIAL.N0000326766939.79.7109.79.90.22.06
DIALOG FINANCE PLCCALF.N0000102361.946.561.946.546.8-15.1-24.39
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000308016345.25350350342.253504.751.38
DILMAH CEYLON TEA COMPANY PLCCTEA.N00001162834.585085085085015.51.86
DIPPED PRODUCTS PLCDIPD.N000063526852728.428.427.127.70.72.59
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N0000195303013.91414.713.814.50.64.32
E - CHANNELLING PLCECL.N000010158136.96.87.16.870.11.45
E B CREASY & COMPANY PLCEBCR.N0000111516.216.216.21500
E M L CONSULTANTS PLCEML.N0000171063255.15.455.20.24
EAST WEST PROPERTIES PLCEAST.N0000470046.26.66.66.46.40.23.23
EASTERN MERCHANTS PLCEMER.N00003110136.9776.76.8-0.1-1.45
EDEN HOTEL LANKA PLCEDEN.N000054669271010.410.59.910.50.55
ELPITIYA PLANTATIONS PLCELPL.N0000364226480.982868282.11.21.48
EQUITY TWO PLCETWO.N0000300232.932.932.932.932.900
Ex-pack Corrugated Cartons PLCPACK.N00001300546110.210.81110.610.80.65.88
EXPOLANKA HOLDINGS PLCEXPO.N00009388831760180.75192.5202185194.75147.75
EXTERMINATORS LIMITEDEXT.N000041613114.855.34.950.24.17
FIRST CAPITAL HOLDINGS PLCCFVF.N0000197631198.99.68.99.60.66.67
First Capital Treasuries PLCFCT.N00002050610.39.610.29.59.7-0.6-5.83
GALADARI HOTELS (LANKA) PLCGHLL.N000018571169.99.910.999.5-0.4-4.04
GALLE FACE CAPITAL PARTNERS PLCWAPO.N0000210983316.616.616.61515.9-0.7-4.22
GESTETNER OF CEYLON PLCGEST.N00003001252.4585854541.63.05
HAPUGASTENNE PLANTATIONS PLCHAPU.N0000200325.625.325.325.225.2-0.4-1.56
HATTON NATIONAL BANK PLCHNB.N0000311222877.677.67877.177.600
HATTON NATIONAL BANK PLCHNB.X000086181873.974.274.273.473.5-0.4-0.54
HATTON PLANTATIONS PLCHPL.N0000304884811.311.8131112.71.412.39
HAYCARB PLCHAYC.N00004800787505052.249.95224
HAYLEYS FABRIC PLCMGT.N00001469845730.230.531.630.531.10.92.98
HAYLEYS FIBRE PLCHEXP.N000014051657.257575656-1.2-2.1
HAYLEYS LEISURE PLCCONN.N0000110351515.215.515.215.20.21.33
HAYLEYS PLCHAYL.N000026024815762.26565.96264.82.64.18
HELA APPAREL HOLDINGS PLCHELA.N00001642488611.811.812.111.711.90.10.85
HEMAS HOLDINGS PLCHHL.N00001678014743.342.847.542.844.91.63.7
HIKKADUWA BEACH RESORT PLCCITH.N000030934.54.854.84.80.36.67
HNB ASSURANCE PLCHASU.N00007652193435.935.933.133.8-0.2-0.59
HNB FINANCE PLCHNBF.N00008681196.56.26.96.16.500
HORANA PLANTATIONS PLCHOPL.N0000499501319.519.520.519.519.90.42.05
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N000050012625252525-1-3.85
hSenid Business Solutions PLCHBS.N0000511397519.920.12119.920.10.21.01
HUNAS HOLDINGS PLCHUNA.N00002356971938.28.29.477.4-0.8-9.76
HVA FOODS PLCHVA.N000037311283.23.33.43.23.200
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000416892310.30.40.40.30.300
JANASHAKTHI INSURANCE PLCJINS.N0000151072020222020.40.42
JAT HOLDINGS PLCJAT.N0000556746812.612.51312.512.600
JOHN KEELLS HOLDINGS PLCJKH.N000069709641123125.5126124.75125.252.251.83
JOHN KEELLS PLCJKL.N00001167.565.965.965.967.500
KAHAWATTE PLANTATIONS PLCKAHA.N00001366923.725.525.522.8251.35.49
KAPRUKA HOLDINGS PLCKPHL.N00005162157.17.57.87.57.60.57.04
KEELLS FOOD PRODUCTS PLCKFP.N00001414167166.5166.5165165.5-1.5-0.9
KEGALLE PLANTATIONS PLCKGAL.N000012159137.75134.25139.75134.25138.250.50.36
KELANI CABLES PLCKCAB.N0000163827196.25196.25206.25196.252014.752.42
KELANI TYRES PLCTYRE.N000051065050.95150.850.80.81.6
KELANI VALLEY PLANTATIONS PLCKVAL.N000010903111464.264.268.864.267.63.45.3
KOTAGALA PLANTATIONS PLCKOTA.N000019628544444.244.20.25
L O L C DEVELOPMENT FINANCE PLCNIFL.N0000165286.75281281281286.7500
L O L C HOLDINGS PLCLOLC.N000045045332464498509.25485496.2532.256.95
L V L ENERGY FUND PLCLVEF.N00002039722677.27.97.27.50.57.14
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00002180345512.11213.211.912-0.1-0.83
LANKA CERAMIC PLCCERA.N000028546112120120119.7512087.14
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N00001504081.71.91.91.91.90.211.76
LANKA IOC PLCLIOC.N00003306514135562.5656863.165.93.45.44
LANKA MILK FOODS (CWE) PLCLMF.N00006463755120.25129.75129.75120.25120.50.250.21
LANKA REALTY INVESTMENTS PLCASCO.N00001064932312.513.213.212.513.10.64.8
LANKA TILES PLCTILE.N0000140263739.141.941.93939.50.41.02
LANKA VENTURES PLCLVEN.N0000207524043.543.540.540.50.51.25
LANKA WALLTILE PLCLWL.N0000559719757.6555553.854.1-3.5-6.08
LANKEM DEVELOPMENTS PLCLDEV.N000077735244.84.854.74.800
LAUGFS GAS PLCLGL.N000010161122.423.423.420.721.5-0.9-4.02
LAUGFS POWER PLCLPL.X0000117.88.38.38.37.800
LAUGFS POWER PLCLPL.N00005896410.38.710.28.710-0.3-2.91
LAXAPANA BATTERIES PLCLITE.N00003995061414.715.314.715.31.39.29
LB FINANCE PLCLFIN.N0000247523044.344.34544.1450.71.58
LEE HEDGES PLCSHAW.N00002187.475757587.400
LION BREWERY (CEYLON) PLCLION.N000010528510500510500509.25-0.75-0.15
LOLC FINANCE PLCLOFC.N000062578617557.37.687.67.70.45.48
LOLC GENERAL INSURANCE PLCLGIL.N0000121771566.46.56.86.46.50.11.56
LOTUS HYDRO POWER PLCHPFL.N000025027.67.67.67.67.600
MACKWOODS ENERGY PLCMEL.N0000612.12.22.22.22.100
MADULSIMA PLANTATIONS PLCMADU.N00002866723111111.5111100
MAHAWELI REACH HOTELS PLCMRH.N0000280041213.213.2121200
MALWATTE VALLEY PLANTATION PLCMAL.N0000254328.924.82824.827.3-1.6-5.54
MALWATTE VALLEY PLANTATION PLCMAL.X0000248062220222021.8-0.2-0.91
MARAWILA RESORTS PLCMARA.N00001947091.71.81.81.61.700
MASKELIYA PLANTATIONS PLCMASK.N000031398816116.216.618.516.617.81.69.88
MELSTACORP PLCMELS.N0000184875334040.541.940.541.51.53.75
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N0000110196473.23.33.33.23.30.13.13
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N00006365102.62.72.82.72.80.27.69
MULLER & PHIPPS (CEYLON) PLCMULL.N000063726150.80.80.90.80.90.112.5
MULTI FINANCE PLCMFL.N00004249999900
MYLAND DEVELOPMENTS PLCMDL.N000040001411.111.11211.111.100
NAMUNUKULA PLANTATIONS PLCNAMU.N000087519342.75350351.5345.75348.55.751.68
NATION LANKA FINANCE PLCCSF.N000010700070.60.60.70.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N0000303147035.235.13634.935.50.30.85
NATIONS TRUST BANK PLCNTB.N0000429972138.437373737-1.4-3.65
NAWALOKA HOSPITALS PLCNHL.N0000127276.16.26.46.26.30.23.28
NESTLE LANKA PLCNEST.N0000641397397097096297300
ODEL PLCODEL.N00005205191818.81818-1-5.26
ORIENT FINANCE PLCBFN.N000040286108.27.78.27.78.1-0.1-1.22
OVERSEAS REALTY (CEYLON) PLCOSEA.N00004293341713.91414.413.6140.10.72
PALM GARDEN HOTELS PLCPALM.N00009426193533.1363034-1-2.86
PAN ASIA BANKING CORPORATION PLCPABC.N000025095208.88.99.58.78.90.11.14
PANASIAN POWER PLCPAP.N000067438143.73.73.83.73.80.12.7
PEGASUS HOTELS OF CEYLON PLCPEG.N000055229.42828.12829.400
PEOPLE'S INSURANCE PLCPINS.N0000364632720.12020.72020.100
PEOPLE'S LEASING & FINANCE PLCPLC.N000033037316.46.46.66.46.400
PEOPLE`S MERCHANT FINANCE PLCPMB.N0000200015555500
PGP GLASS CEYLON PLCGLAS.N0000636294511.412.112.211.8120.65.26
PRIME LANDS RESIDENCIES PLCPLR.N0000319510865.55.55.85.55.60.11.82
PRINTCARE PLCCARE.N00001769765629.331.431.529.5300.72.39
R I L PROPERTY PLCRIL.N0000609873526.86.77.16.770.22.94
RAIGAM WAYAMBA SALTERNS PLCRWSL.N000013885543.943.9400
RAMBODA FALLS PLCRFL.N000087091423.824.225.424.124.40.62.52
REGNIS (LANKA) PLCREG.N0000195513438.538.540.93538.70.20.52
RENUKA AGRI FOODS PLCRAL.N000022284626444.23.8400
RENUKA CITY HOTELS PLC.RENU.N0000655611316.25316.25340316.253203.751.19
RENUKA FOODS PLCCOCO.N0000813451514.914.915.314.914.900
RENUKA FOODS PLCCOCO.X000040001110.39.59.59.59.5-0.8-7.77
RENUKA HOLDINGS PLCRHL.X000020019.28.68.68.68.6-0.6-6.52
RENUKA HOLDINGS PLCRHL.N0000128449289.99.510.59.510.10.22.02
RESUS ENERGY PLCHPWR.N00002091744911.212.112.61212.51.311.61
RICHARD PIERIS AND COMPANY PLCRICH.N00001588003213.513.513.71313.500
RICHARD PIERIS EXPORTS PLCREXP.N0000204443501.75515.75541515.7554038.257.62
ROYAL CERAMICS LANKA PLCRCL.N000036882922425.62627.52626.71.14.3
S M B LEASING PLCSEMB.N00001358644770.60.70.70.60.600
S M B LEASING PLCSEMB.X00001076294230.30.30.30.20.2-0.1-33.33
SAMPATH BANK PLCSAMP.N000042580020333.633.634.933.533.600
SAMSON INTERNATIONAL PLCSIL.N0000501142.75130130130142.7500
SANASA DEVELOPMENT BANK PLCSDB.N00006376922.724.524.522.823.10.41.76
SENKADAGALA FINANCE COMPANY PLCSFCL.N0000144319.75392392392319.7500
SERENDIB ENGINEERING GROUP PLCIDL.N000031344.94.84.84.84.8-0.1-2.04
SERENDIB HOTELS PLCSHOT.X0000428416.777770.34.48
SEYLAN BANK PLCSEYB.X00001259018171717171700
SEYLAN BANK PLCSEYB.N000064214282828282800
SEYLAN DEVELOPMENTS PLCCSD.N000070361112.512.912.91212.4-0.1-0.8
SHAW WALLACE INVESTMENTS PLCKZOO.N000077957156.76.57.46.56.90.22.99
SIERRA CABLES PLCSIRA.N0000280044397.67.78.37.780.45.26
SINGER (SRI LANKA) PLCSINS.N000014169288.98.99.78.99.50.66.74
SINGER FINANCE LANKA PLCSFIN.N0000373981110.811.710.811.10.10.91
SINGHE HOSPITALS PLCSINH.N0000103022.42.52.52.42.400
SOFTLOGIC CAPITAL PLCSCAP.N000021571773266.36.77.36.57.10.812.7
SOFTLOGIC FINANCE PLCCRL.N000013345167.37.87.877.1-0.2-2.74
SOFTLOGIC HOLDINGS PLCSHL.N0000265782423.423.3252324.81.45.98
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000070331570650.552.559.852.557.16.613.07
SRI LANKA TELECOM PLCSLTL.N000066692231.831.832.631.832.50.72.2
SUNSHINE HOLDINGS PLCSUN.N00002880221503131.534.831.533.52.58.06
SWISSTEK (CEYLON) PLCPARQ.N00001035334812.112.712.912.112.50.43.31
TAL LANKA HOTELS PLCTAJ.N00001131112.812.812.61100
TALAWAKELLE TEA ESTATES PLCTPL.N0000286958960.160.663.960.162.82.74.49
TANGERINE BEACH HOTELS PLCTANG.N0000582538.538.538.538.138.1-0.4-1.04
TEEJAY LANKA PLCTJL.N00001847875639.739.5403939.2-0.5-1.26
TESS AGRO PLCTESS.N0000391037671.31.31.61.31.40.17.69
TESS AGRO PLCTESS.X0000635477180.911.1110.111.11
THE LIGHTHOUSE HOTEL PLCLHL.N0000502221.520.524.920.524.93.415.81
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N0000373761410.511.211.410.8110.54.76
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000010713176.26.36.55.55.7-0.5-8.06
THE KINGSBURY PLCSERV.N000046255136.66.66.86.66.80.23.03
THE LANKA HOSPITALS CORPORATION PLCLHCL.N000011560850.950.953.350.953.12.24.32
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N0000431100129812981297110000
THREE ACRE FARMS PLCTAFL.N0000230312123125125123.512521.63
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X00006516321817.818.917.81800
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00002202612624.22424.82424.80.62.48
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N00004334.635.138.735.134.600
UNION ASSURANCE PLCUAL.N000048633030.131312730.70.61.99
UNION BANK OF COLOMBO PLCUBC.N0000662565.55.55.75.55.500
UNISYST ENGINEERING PLCALUF.N00007608902366.86.97.35.15.2-1.6-23.53
VALLIBEL FINANCE PLCVFIN.N0000265904425.82626.525.926.30.51.94
VALLIBEL ONE PLCVONE.N000044799520927.82829.32828.40.62.16
VALLIBEL POWER ERATHNA PLCVPEL.N0000465044547.27.27.77.27.40.22.78
VIDULLANKA PLCVLL.X00003500094.74.94.94.74.700
VIDULLANKA PLCVLL.N00001830096.36.86.96.76.80.57.94
WASKADUWA BEACH RESORT PLCCITW.N0000241966341.61.71.81.61.70.16.25
WATAWALA PLANTATIONS PLCWATA.N0000526131309799102.599101.754.754.9
WINDFORCE PLCWIND.N0000205644013.513.813.913.513.70.21.48
YORK ARCADE HOLDINGS PLCYORK.N000028829129.5149160140.2515323.518.15

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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