Colombo stock exchange daily share trading statistics summary-9th June 2022

Lanka Numbers - Blog - CSE Info - Trade Summary - Colombo stock exchange daily share trading statistics summary-9th June 2022

MARKET STATISTICS AS OF JUN 9, 2022, 12:48:00 PM

Company NameSymbolShare VolumeTrade VolumePrevious Close (Rs.)Open (Rs.)High (Rs.)Low (Rs.)**Last Trade (Rs.)Change(Rs)Change Percentage (%)
ACCESS ENGINEERING PLCAEL.N00003467239111111.410.911.40.43.64
ACL CABLES PLCACL.N0000936778341.2424341420.81.94
ACL PLASTICS PLCAPLA.N000024510345345345333339.75-5.25-1.52
ACME PRINTING & PACKAGING PLCACME.N00001110.710.810.810.810.700
AGALAWATTE PLANTATIONS PLCAGAL.N0000558727629.229.230.829.230.41.24.11
AGSTAR PLCAGST.N00005578491046.76.97.56.97.20.57.46
AITKEN SPENCE HOTEL HOLDINGS PLCAHUN.N00003269530.431.231.23131.20.82.63
AITKEN SPENCE PLCSPEN.N0000103391381.28383.98181.200
ALLIANCE FINANCE COMPANY PLCALLI.N000084043752.85254.55252.1-0.7-1.33
ALUMEX PLCALUM.N000011116721586.26.276.26.80.69.68
AMANA BANK PLCABL.N00001638943733.13.12.9300
AMANA TAKAFUL LIFE PLCATLL.N000010325.428.128.126.325.400
AMBEON CAPITAL PLCTAP.N000036297256.36.76.75.86.1-0.2-3.17
ARPICO INSURANCE PLCAINS.N0000428416.118.518.516.516.50.42.48
ASIA CAPITAL PLCACAP.N0000315516204.14.24.644.100
ASIA SIYAKA COMMODITIES LIMITEDASIY.N0000100651303.33.13.23.13.1-0.2-6.06
ASIAN HOTELS AND PROPERTIES PLCAHPL.N0000102233.73234.23232-1.7-5.04
ASIRI HOSPITAL HOLDINGS PLCASIR.N0000300932.832.932.932.732.90.10.3
ASIRI SURGICAL HOSPITAL PLCAMSL.N000030114.114.914.914.914.100
ASSOCIATED MOTOR FINANCE COMPANY PLCAMF.N0000180027.27.587.580.811.11
B P P L HOLDINGS PLCBPPL.N000015915618.519.219.218.7190.52.7
BAIRAHA FARMS PLCBFL.N0000340318126.5128128125125.75-0.75-0.59
BALANGODA PLANTATIONS PLCBALA.N000018607112634353734.935.81.85.29
BANSEI ROYAL RESORTS HIKKADUWA PLCBRR.N000010018.58.98.98.98.90.44.71
BERUWALA RESORTS PLCBERU.N00001481260.9110.90.900
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.N000020407170.80.70.80.70.800
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE.X00001000254360.40.30.50.30.400
BOGALA GRAPHITE LANKA PLCBOGA.N000076462161.262.96360.262.211.63
BOGAWANTALAWA TEA ESTATES PLCBOPL.N000023901317.518.218.21717.3-0.2-1.14
BROWN & COMPANY PLCBRWN.N000032486118132.75138.75144.75134137.54.753.58
BROWNS BEACH HOTELS PLCBBH.N00004214157.37.787.57.60.34.11
BROWNS INVESTMENTS PLCBIL.N000078474676438.799.18.88.90.22.3
BUKIT DARAH PLCBUKI.N00001131032532532531000
C I C HOLDINGS PLCCIC.X000012355053792222.426.22225.63.616.36
C I C HOLDINGS PLCCIC.N0000472896334.134.9413437.53.49.97
C M HOLDINGS PLCCOLO.N000088235052.852.952.852.82.85.6
C T HOLDINGS PLCCTHR.N0000392160159.5159.5159.516000
C T LAND DEVELOPMENT PLCCTLD.N00001124.626262624.600
C. W. MACKIE PLCCWM.N00001695197069.769.76868.3-1.7-2.43
CAPITAL ALLIANCE PLCCALT.N00001900510.610.610.910.610.80.21.89
CARGILLS (CEYLON) PLCCARG.N0000163212160165165160160.750.750.47
CARSON CUMBERBATCH PLCCARS.N00002225027927927725000
CENTRAL FINANCE COMPANY PLCCFIN.N000010317606063.76062.22.23.67
CENTRAL INDUSTRIES PLCCIND.N000059152857.359.859.856.257-0.3-0.52
CEYLON COLD STORES PLCCCS.N00002930925.325.92625.925.90.62.37
CEYLON GRAIN ELEVATORS PLCGRAN.N000091302171.87272.97070.5-1.3-1.81
CEYLON GUARDIAN INVESTMENT TRUST PLCGUAR.N00006265.167.567.567.565.100
CEYLON HOSPITALS PLCCHL.X00008197.896969697.800
CEYLON HOSPITALS PLCCHL.N0000252117.75117.75120.75117.75117.7500
CEYLON HOTELS CORPORATION PLCCHOT.N000025199.19.19.1900
CEYLON INVESTMENT PLCCINV.N000015132363029.129.22929-1-3.33
CEYLON TEA BROKERS PLCCTBL.N000010013.43.63.63.63.60.25.88
CEYLON TOBACCO COMPANY PLCCTC.N0000194722599.75600600592599.7500
CHEMANEX PLCCHMX.N00002989185761.9625758.21.22.11
CHEVRON LUBRICANTS LANKA PLCLLUB.N0000434931158080817979.4-0.6-0.75
CHRISSWORLD PLCCWL.N00002031111.511.511.51100
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCDB.X00002230862.961.163.961.163.911.59
CITRUS LEISURE PLCREEF.N000018550124.64.954.94.90.36.52
Co-operative Insurance Company PLCCOOP.N00001684032933.13.23300
COLOMBO CITY HOLDINGS PLCPHAR.N0000101778.25760760760778.2500
COLOMBO DOCKYARD PLCDOCK.N000012026464.564.564.564.50.50.78
COLOMBO FORT INVESTMENTS PLCCFI.N00003172125354.9555252-1-1.89
COLOMBO INVESTMENT TRUST PLCCIT.N0000201100100.25100.25100.2510000
COLOMBO LAND AND DEVELOPMENT COMPANY PLCCLND.N000010021920.920.920.920.91.910
COMMERCIAL BANK OF CEYLON PLCCOMB.N0000682488452.25252.951.552.1-0.1-0.19
COMMERCIAL BANK OF CEYLON PLCCOMB.X0000142562849.1494948.648.6-0.5-1.02
COMMERCIAL CREDIT AND FINANCE PLCCOCR.N0000334277319.9202018.819.4-0.5-2.51
CONVENIENCE FOODS LANKA PLCSOY.N00001231099.51106120011001099.500
DANKOTUWA PORCELAIN PLCDPL.N000021541338.991199.9111.24
DFCC BANK PLCDFCC.N0000987414036363634.935-1-2.78
DIALOG AXIATA PLCDIAL.N000080367789.99.910.19.9100.11.01
DIESEL & MOTOR ENGINEERING PLCDIMO.N0000150253435035835834935000
DILMAH CEYLON TEA COMPANY PLCCTEA.N00004185091091091085000
DIPPED PRODUCTS PLCDIPD.N000032239322827.727.830.927.729.51.86.5
DISTILLERIES COMPANY OF SRI LANKA PLCDIST.N000039441114.514.614.61414.2-0.3-2.07
DOLPHIN HOTELS PLCSTAF.N0000555424.927.827.922.927.42.510.04
E - CHANNELLING PLCECL.N0000575961577.37.47700
E B CREASY & COMPANY PLCEBCR.N0000451291516.216.21515.20.21.33
E M L CONSULTANTS PLCEML.N000091176595.255.54.95-0.2-3.85
EAST WEST PROPERTIES PLCEAST.N000035821246.46.77.36.56.80.46.25
EASTERN MERCHANTS PLCEMER.N000038730316.8776.66.6-0.2-2.94
EDEN HOTEL LANKA PLCEDEN.N00002528964010.510.51110.5110.54.76
ELPITIYA PLANTATIONS PLCELPL.N0000190613782.1858582.582.60.50.61
EQUITY TWO PLCETWO.N00008132.932.932.932.932.900
Ex-pack Corrugated Cartons PLCPACK.N00002477574710.810.811.110.5110.21.85
EXPOLANKA HOLDINGS PLCEXPO.N00007640971298194.75200204.75193.75196.251.50.77
EXTERMINATORS LIMITEDEXT.N000079541255.15.34.85.10.12
FIRST CAPITAL HOLDINGS PLCCFVF.N000050834219.61010.39.9100.44.17
First Capital Treasuries PLCFCT.N000095159.710.310.39.810.10.44.12
GALADARI HOTELS (LANKA) PLCGHLL.N0000306939.510.210.410.210.40.99.47
GALLE FACE CAPITAL PARTNERS PLCWAPO.N000036511015.9161615.515.5-0.4-2.52
GESTETNER OF CEYLON PLCGEST.N0000401545656565400
HAPUGASTENNE PLANTATIONS PLCHAPU.N000029381725.229.830.125.426.91.76.75
HATTON NATIONAL BANK PLCHNB.N00004215338577.6787877780.40.52
HATTON NATIONAL BANK PLCHNB.X00004654473.5757575751.52.04
HATTON PLANTATIONS PLCHPL.N0000260022312.713.113.212.9130.32.36
HAYCARB PLCHAYC.N0000162394815252.554.852.553.91.93.65
HAYLEYS FABRIC PLCMGT.N00001040065631.13232.831.531.70.61.93
HAYLEYS FIBRE PLCHEXP.N000018320335657.257.25656.90.91.61
HAYLEYS LEISURE PLCCONN.N000040091915.21517.51516.31.17.24
HAYLEYS PLCHAYL.N000059949044464.868726769.14.36.64
HELA APPAREL HOLDINGS PLCHELA.N000016868915011.911.711.911.511.7-0.2-1.68
HEMAS HOLDINGS PLCHHL.N00001232353044.94547.345461.12.45
HIKKADUWA BEACH RESORT PLCCITH.N0000250154.855550.24.17
HNB ASSURANCE PLCHASU.N0000153101333.8353533.834.30.51.48
HNB FINANCE PLCHNBF.N0000103936.56.96.96.96.90.46.15
HORANA PLANTATIONS PLCHOPL.N0000689892019.920.521.420.521.11.26.03
HOTEL SIGIRIYA PLCHSIG.N000017703069.962.48062.262.4-7.5-10.73
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SLHDFC.N00001101642522.426.722.422.4-2.6-10.4
hSenid Business Solutions PLCHBS.N00001338816620.12020.119.720-0.1-0.5
HUNAS HOLDINGS PLCHUNA.N0000141083907.47.77.877.50.11.35
HVA FOODS PLCHVA.N0000110374483.23.23.433-0.2-6.25
INDUSTRIAL ASPHALTS (CEYLON) PLCASPH.N0000240354560.30.30.40.30.40.133.33
JAT HOLDINGS PLCJAT.N00001233728712.612.91312.412.5-0.1-0.79
JOHN KEELLS HOLDINGS PLCJKH.N0000879225125.25125126125125-0.25-0.2
JOHN KEELLS HOTELS PLCKHL.N0000195110111111.41111.30.32.73
JOHN KEELLS PLCJKL.N000010267.567.567.567.567.500
KAHAWATTE PLANTATIONS PLCKAHA.N000055162525.425.423.624.6-0.4-1.6
KAPRUKA HOLDINGS PLCKPHL.N000025364157.67.67.77.47.4-0.2-2.63
KEGALLE PLANTATIONS PLCKGAL.N00001007138.25139139.5139139.51.250.9
KELANI CABLES PLCKCAB.N00001751055201206.5206.5200202.251.250.62
KELANI TYRES PLCTYRE.N000035632250.851515050.1-0.7-1.38
KELANI VALLEY PLANTATIONS PLCKVAL.N00006959610167.668.572.268.570.42.84.14
KOTAGALA PLANTATIONS PLCKOTA.N0000237387544.24.24.44.14.200
L O L C DEVELOPMENT FINANCE PLCNIFL.N000021286.75299.75299.75299.75286.7500
L O L C HOLDINGS PLCLOLC.N000042716225496.25505519501506.510.252.07
LANKA ALUMINIUM INDUSTRIES PLCLALU.N00001649829121213.41213.31.310.83
LANKA ASHOK LEYLAND PLCASHO.N000021720700.5700.5700.572000
LANKA CERAMIC PLCCERA.N00001472120119.75120119.7512000
LANKA CREDIT AND BUSINESS FINANCE PLCLCBF.N0000134300111.91.91.91.81.900
LANKA IOC PLCLIOC.N0000114712054665.96666.563.664.8-1.1-1.67
LANKA MILK FOODS (CWE) PLCLMF.N0000232120.5129.5129.5125120.500
LANKA REALTY INVESTMENTS PLCASCO.N0000838602913.11313.41313.100
LANKA TILES PLCTILE.N0000659239739.541.942.539.540.91.43.54
LANKA VENTURES PLCLVEN.N00001000140.540.540.540.540.500
LANKA WALLTILE PLCLWL.N00006224410654.1565853.655.81.73.14
LANKEM CEYLON PLCLCEY.N00001046321.52124.42121.1-0.4-1.86
LANKEM DEVELOPMENTS PLCLDEV.N0000718235674.855.54.850.24.17
LAUGFS GAS PLCLGL.X0000160001114.11213.91212.4-1.7-12.06
LAUGFS GAS PLCLGL.N0000560721.520.62320.622.514.65
LAUGFS POWER PLCLPL.N000012031010108.69.9-0.1-1
LAXAPANA BATTERIES PLCLITE.N00001122315.315.115.11515-0.3-1.96
LB FINANCE PLCLFIN.N0000314264774546.54845.946.21.22.67
LION BREWERY (CEYLON) PLCLION.N0000576509.25500500490509.2500
LOLC FINANCE PLCLOFC.N000029533224407.77.98.17.87.90.22.6
LOLC GENERAL INSURANCE PLCLGIL.N0000111070496.56.97.26.670.57.69
LOTUS HYDRO POWER PLCHPFL.N000041247.68.38.58.38.30.79.21
MACKWOODS ENERGY PLCMEL.N0000278288142.12.22.22.22.20.14.76
MADULSIMA PLANTATIONS PLCMADU.N000020461111112.212.31111.50.54.55
MAHAWELI COCONUT PLANTATIONS PLCMCPL.N000016521934.53434.73434.2-0.3-0.87
MALWATTE VALLEY PLANTATION PLCMAL.N00005000327.3282828280.72.56
MARAWILA RESORTS PLCMARA.N000050121.71.81.81.81.80.15.88
MASKELIYA PLANTATIONS PLCMASK.N00001563959417.818.118.81818.10.31.69
MELSTACORP PLCMELS.N000012820641.540.441.640.441.1-0.4-0.96
MERCANTILE SHIPPING COMPANY PLCMSL.N000051234.25234.25234.25234.25234.2500
MERCHANT BANK OF SRI LANKA & FINANCE PLCMBSL.N000044514263.33.53.53.13.300
MILLENNIUM HOUSING DEVELOPERS PLCMHDL.N000013915132.82.82.82.72.7-0.1-3.57
MULLER & PHIPPS (CEYLON) PLCMULL.N000072422120.90.90.90.80.900
MULTI FINANCE PLCMFL.N000011241898.58.58.28.2-0.8-8.89
MYLAND DEVELOPMENTS PLCMDL.N00008111.110.810.810.811.100
NAMUNUKULA PLANTATIONS PLCNAMU.N0000404562348.5350.75350.75325329.75-18.75-5.38
NATION LANKA FINANCE PLCCSF.N000012048960.60.70.70.60.600
NATIONAL DEVELOPMENT BANK PLCNDB.N0000217295435.535.1363435.70.20.56
NATIONS TRUST BANK PLCNTB.X000026260.0846.259.546.260.0800
NATIONS TRUST BANK PLCNTB.N000011002373737373700
NAWALOKA HOSPITALS PLCNHL.N000021253196.36.86.86.36.40.11.59
NESTLE LANKA PLCNEST.N000070010973980980975979.756.750.69
ODEL PLCODEL.N000041121818.51918.518.50.52.78
ORIENT FINANCE PLCBFN.N000018768.17.797.78.40.33.7
OVERSEAS REALTY (CEYLON) PLCOSEA.N00005573281414.414.4141400
PALM GARDEN HOTELS PLCPALM.N00003017715343636.535.93625.88
PAN ASIA BANKING CORPORATION PLCPABC.N000082738328.99.59.69.29.30.44.49
PANASIAN POWER PLCPAP.N000054226203.83.83.93.73.800
PEGASUS HOTELS OF CEYLON PLCPEG.N0000100229.431.331.431.331.426.8
PEOPLE'S INSURANCE PLCPINS.N000075562520.120.820.820.720.80.73.48
PEOPLE'S LEASING & FINANCE PLCPLC.N000012789286.46.56.66.46.50.11.56
PEOPLE`S MERCHANT FINANCE PLCPMB.N00002000256666120
PGP GLASS CEYLON PLCGLAS.N0000122218481211.912.511.912.30.32.5
PRIME LANDS RESIDENCIES PLCPLR.N0000115225425.65.65.85.65.70.11.79
PRINTCARE PLCCARE.N000011060313032.432.431.331.31.34.33
R I L PROPERTY PLCRIL.N00002068285176.976.76.8-0.2-2.86
RADIANT GEMS INTERNATIONAL PLCRGEM.N0000401181818181800
RAIGAM WAYAMBA SALTERNS PLCRWSL.N0000384861343.94.33.93.9-0.1-2.5
RAMBODA FALLS PLCRFL.N0000109061524.4252524.524.70.31.23
REGNIS (LANKA) PLCREG.N000018551638.738.742.93840.82.15.43
RENUKA AGRI FOODS PLCRAL.N0000285462544.24.244.20.25
RENUKA CITY HOTELS PLC.RENU.N00002556122320339339320320.250.250.08
RENUKA FOODS PLCCOCO.N0000800114.914.514.514.514.5-0.4-2.68
RENUKA FOODS PLCCOCO.X000022029.51010.11010.10.66.32
RENUKA HOLDINGS PLCRHL.N00001163981410.110.510.51010-0.1-0.99
RESUS ENERGY PLCHPWR.N0000270905012.512.5131212.500
RICHARD PIERIS AND COMPANY PLCRICH.N0000648811313.513.713.813.113.70.21.48
RICHARD PIERIS EXPORTS PLCREXP.N0000279243540540559540554.7514.752.73
ROYAL CERAMICS LANKA PLCRCL.N0000246631273426.72830.72829.52.810.49
S M B LEASING PLCSEMB.N00002146136980.60.70.70.60.70.116.67
S M B LEASING PLCSEMB.X00007055480600.20.30.30.20.30.150
SAMPATH BANK PLCSAMP.N000014926510133.6343433.533.90.30.89
SANASA DEVELOPMENT BANK PLCSDB.N000042941623.123.123.122.923-0.1-0.43
SARVODAYA DEVELOPMENT FINANCE PLCSDF.N0000100111.4121212120.65.26
SELINSING PLCSELI.N0000101557.5600600600557.500
SERENDIB ENGINEERING GROUP PLCIDL.N000098764.855.34.74.90.12.08
SERENDIB HOTELS PLCSHOT.N00001113.614141413.600
SEYLAN BANK PLCSEYB.X00001285615117171716.516.7-0.3-1.76
SEYLAN BANK PLCSEYB.N0000111598282829.92828.10.10.36
SEYLAN DEVELOPMENTS PLCCSD.N00002050212.412.912.912.112.1-0.3-2.42
SHAW WALLACE INVESTMENTS PLCKZOO.N0000830186.97.57.56.77.10.22.9
SIERRA CABLES PLCSIRA.N00001380031488.38.388.10.11.25
SINGER (SRI LANKA) PLCSINS.N000038778429.59.8109.69.60.11.05
SINGER FINANCE LANKA PLCSFIN.N00003311.111.711.711.111.100
SINGER INDUSTRIES (CEYLON) PLCSINI.N0000390331.331.231.23030.1-1.2-3.83
SINGHE HOSPITALS PLCSINH.N000010175092.42.42.52.42.50.14.17
SOFTLOGIC CAPITAL PLCSCAP.N00008861852717.17.37.57.17.30.22.82
SOFTLOGIC FINANCE PLCCRL.N00002749667.17.37.377.100
SOFTLOGIC HOLDINGS PLCSHL.N0000275644424.8252523.523.7-1.1-4.44
SOFTLOGIC LIFE INSURANCE PLCAAIC.N000054789864157.160.2635557.80.71.23
SRI LANKA TELECOM PLCSLTL.N000033762332.533.433.43232.90.41.23
SUNSHINE HOLDINGS PLCSUN.N0000926499733.533.43532.1340.51.49
SWISSTEK (CEYLON) PLCPARQ.N0000118479433512.512.514.812.514.31.814.4
TAL LANKA HOTELS PLCTAJ.N00001011111.211.211.21100
TALAWAKELLE TEA ESTATES PLCTPL.N0000157994662.863.665.463.664.61.82.87
TANGERINE BEACH HOTELS PLCTANG.N000034238.138.538.538.538.100
TEA SMALLHOLDER FACTORIES PLCTSML.N00002340628.628.928.92828.4-0.2-0.7
TEEJAY LANKA PLCTJL.N00005230739.239.439.739.239.60.41.02
TESS AGRO PLCTESS.N0000169894191.41.31.51.31.400
TESS AGRO PLCTESS.X00001001211.11.11.11.10.110
THE AUTODROME PLCAUTO.N000018210085888510000
THE COLOMBO FORT LAND AND BUILDING PLCCFLB.N000025970811111110.61100
THE FORTRESS RESORTS PLCRHTL.N0000118410.810.810.810.810.800
THE KANDY HOTELS COMPANY (1938) PLCKHC.N000016153445.76.276.171.322.81
THE KINGSBURY PLCSERV.N00006437136.86.976.86.90.11.47
THE LANKA HOSPITALS CORPORATION PLCLHCL.N0000324842353.152.856.95253.90.81.51
THE NUWARA ELIYA HOTELS COMPANY PLCNEH.N00009711001297.251297.251297110000
THREE ACRE FARMS PLCTAFL.N0000814016125129129.25126128.753.753
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.X000017542476181818.317.81800
TOKYO CEMENT COMPANY (LANKA) PLCTKYO.N00001025984424.824.926.424.524.90.10.4
TRANS ASIA HOTELS PLCTRAN.N000030140.345.545.545.540.300
UDAPUSSELLAWA PLANTATIONS PLCUDPL.N000090134.637.137.137.134.600
UNION ASSURANCE PLCUAL.N000061152230.730.73129.830-0.7-2.28
UNION BANK OF COLOMBO PLCUBC.N00002094795.55.65.75.65.70.23.64
UNISYST ENGINEERING PLCALUF.N00009521421965.26.46.45.15.1-0.1-1.92
VALLIBEL FINANCE PLCVFIN.N000055905333826.327.53227.530.54.215.97
VALLIBEL ONE PLCVONE.N00003527427136028.428.536.528.534.15.720.07
VALLIBEL POWER ERATHNA PLCVPEL.N000073226457.47.37.67.27.3-0.1-1.35
VIDULLANKA PLCVLL.N000021519176.86.56.66.56.5-0.3-4.41
VIDULLANKA PLCVLL.X00002718924.74.74.94.74.700
WASKADUWA BEACH RESORT PLCCITW.N0000176564181.71.81.81.71.700
WATAWALA PLANTATIONS PLCWATA.N00003509365101.75104104101102.7510.98
WINDFORCE PLCWIND.N000066182113.71414.41414.10.42.92
YORK ARCADE HOLDINGS PLCYORK.N0000152153147.5157.5147.515300

Source- Colombo Stock Exchange

Share :

administrator

Leave a Reply

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