16-01-2019 Trade-Summery

	A	B	C	D	E	F	G	H	I	J	K
1	Company Name	Symbol	Share Volume	Trade volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Traded Price (Rs.)	Change (Rs.)	Change Percentage (%)
2	ABANS ELECTRICALS PLC	ABAN.N0000	35	2	56.5	56.2	58	56.2	56.5	0	0
3	ABANS FINANCE PLC	AFSL.N0000	797	7	17.5	17.5	17.5	17.3	17.3	-0.2	-1.14
4	ACCESS ENGINEERING PLC	AEL.N0000	161002	140	13.9	13.9	14.2	13.7	13.7	-0.2	-1.44
5	ACL CABLES PLC	ACL.N0000	101	2	36.7	35.9	36.2	35.9	36.2	-0.5	-1.36
6	ACL PLASTICS PLC	APLA.N0000	6600	8	71.1	71.5	77.9	71	73.5	2.4	3.38
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	6094	5	4.1	4.2	4.2	4.2	4.2	0.1	2.44
8	AGSTAR PLC	AGST.N0000	95011	9	4.4	4.5	4.5	4.2	4.2	-0.2	-4.55
9	AIA INSURANCE LANKA PLC	CTCE.N0000	158	16	1688	1720	1725	1700	1717.8	29.8	1.77
10	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	11123	8	26.8	26	26	25.8	25.8	-1	-3.73
11	AITKEN SPENCE PLC	SPEN.N0000	5211	7	44.1	44.9	46	44.9	45.5	1.4	3.17
12	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	23018	23	57.5	57.5	58	57	57.1	-0.4	-0.7
13	ALUFAB PLC	ALUF.N0000	7120	13	17	17	17.2	17	17	0	0
14	ALUMEX PLC	ALUM.N0000	3794	9	13.2	13.1	13.4	13.1	13.2	0	0
15	AMANA BANK PLC	ABL.N0000	37824	13	3.1	3	3.1	3	3.1	0	0
16	AMANA TAKAFUL PLC	ATL.N0000	3226	8	6.1	6.3	6.8	6.1	6.3	0.2	3.28
17	AMANA TAKAFUL LIFE PLC	ATLL.N0000	5	1	10.2	11.3	11.3	11.3	10.2	0	0
18	AMAYA LEISURE PLC	CONN.N0000	16737	112	46.2	47.4	47.4	41	41.6	-4.6	-9.96
19	AMBEON CAPITAL PLC	TAP.N0000	10	1	4	4.2	4.2	4.2	4	0	0
20	AMBEON HOLDINGS PLC	GREG.N0000	27600	10	11.1	11	11.1	10.9	11	-0.1	-0.9
21	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	1553217	46	1.1	1.1	1.2	1.1	1.1	0	0
22	ARPICO FINANCE COMPANY PLC	ARPI.N0000	5259	52	159.1	164	190	164	172.3	13.2	8.3
23	ARPICO INSURANCE PLC	AINS.N0000	6900	8	18.2	19	19	18.2	18.2	0	0
24	ASIA ASSET FINANCE PLC	AAF.N0000	1077	4	0.8	0.9	0.9	0.9	0.9	0.1	12.5
25	ASIA CAPITAL PLC	ACAP.N0000	755	3	6	5.9	6.1	5.9	6	0	0
26	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	2002	3	2	2.1	2.1	2.1	2.1	0.1	5
27	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	10	1	43.4	43.5	43.5	43.5	43.4	0	0
28	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	100	1	9.4	9.4	9.4	9.4	9.4	0	0
29	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	8415	5	22	22	22	22	22	0	0
30	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	295	20	500	599	625	599	603	103	20.6
31	BAIRAHA FARMS PLC	BFL.N0000	1050	10	130	130.1	134.9	130.1	130.1	0.1	0.08
32	BALANGODA PLANTATIONS PLC	BALA.N0000	355	8	12.2	12.4	12.4	12	12.3	0.1	0.82
33	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	6	1	6	6.3	6.3	6.3	6	0	0
34	BERUWALA RESORTS PLC	BERU.N0000	1	1	0.6	0.7	0.7	0.7	0.6	0	0
35	BIMPUTH FINANCE PLC	BLI.N0000	30	1	30	30.1	30.1	30.1	30	0	0
36	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	2001	2	0.5	0.6	0.6	0.6	0.6	0.1	20
37	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	1	1	0.3	0.3	0.3	0.3	0.3	0	0
38	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	93	14	9.9	9.6	9.9	9.3	9.9	0	0
39	BROWNS BEACH HOTELS PLC	BBH.N0000	305	2	12.8	12.8	12.8	12.8	12.8	0	0
40	BROWNS CAPITAL PLC	FLCH.N0000	208852	32	3.4	3.3	3.5	3.3	3.4	0	0
41	BROWNS INVESTMENTS PLC	BIL.N0000	209692	23	1.7	1.7	1.7	1.6	1.7	0	0
42	C M HOLDINGS PLC	COLO.N0000	600	2	45	45	45	45	45	0	0
43	CARGILLS (CEYLON) PLC	CARG.N0000	11	2	198	190	196.6	190	198	0	0
44	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	7200	10	74.9	75	76.5	75	75.6	0.7	0.93
45	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	635	4	87	87	87	86.5	86.5	-0.5	-0.57
46	CENTRAL INDUSTRIES PLC	CIND.N0000	15288	35	27.3	27.3	27.9	26.5	27	-0.3	-1.1
47	CEYLON COLD STORES PLC	CCS.N0000	26745	42	750	706	706	685	685.6	-64.4	-8.59
48	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	54869	54	61	61	61.8	59.5	60	-1	-1.64
49	CEYLON HOSPITALS PLC (DURDANS)	CHL.N0000	694	4	75	76.8	77	75	75	0	0
50	CEYLON INVESTMENT PLC	CINV.N0000	257	2	38.6	38.8	38.9	38.8	38.9	0.3	0.78
51	CEYLON TEA BROKERS PLC	CTBL.N0000	100001	5	2.9	2.9	3	2.9	2.9	0	0
52	CEYLON TOBACCO COMPANY PLC	CTC.N0000	500	3	1410.2	1420	1420	1410	1410.1	-0.1	-0.01
53	CHEMANEX PLC	CHMX.N0000	1	1	50	53.5	53.5	53.5	50	0	0
54	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	12255	28	73.6	73	73.8	72.5	73.4	-0.2	-0.27
55	CIC HOLDINGS PLC	CIC.N0000	600	5	44.2	40.3	40.3	40.3	40.3	-3.9	-8.82
56	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	3557	8	73	73.5	74.6	73.5	73.5	0.5	0.68
57	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	105	5	83.5	82.7	84.4	82.6	82.7	-0.8	-0.96
58	CITRUS LEISURE PLC	REEF.N0000	2779	3	4.7	4.9	4.9	4.7	4.7	0	0
59	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	6	2	4.5	4.5	4.6	4.5	4.5	0	0
60	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	16	3	730	720	720	715	730	0	0
61	COLOMBO DOCKYARD PLC	DOCK.N0000	25	1	55.5	55.2	55.2	55.2	55.5	0	0
62	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	60415	31	14.9	14.9	15.2	14.9	15	0.1	0.67
63	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	153326	27	114.2	114.2	115	114.2	115	0.8	0.7
64	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	100	1	95	95	95	95	95	0	0
65	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	270	2	70	70	70	70	70	0	0
66	COMMERCIAL LEASING & FINANCE PLC	CLC.N0000	877	7	3	2.5	2.8	2.5	2.8	-0.2	-6.67
67	CONVENIENCE FOODS (LANKA )PLC	SOY.N0000	11	2	450	440	440	422	450	0	0
68	DANKOTUWA PORCELAIN PLC	DPL.N0000	14619	9	6	6	6.2	6	6.1	0.1	1.67
69	DFCC BANK PLC	DFCC.N0000	1895	8	90.3	90.3	92	90.3	90.5	0.2	0.22
70	DIALOG AXIATA PLC	DIAL.N0000	21275	16	10.1	10.2	10.2	10.1	10.2	0.1	0.99
71	DIALOG FINANCE PLC	CALF.N0000	1786	18	46.3	43.7	46.5	43	45.5	-0.8	-1.73
72	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	119	5	340	349	349	339.5	347.4	7.4	2.18
73	DISTILLERIES COMPANY OF SRI LANKA PLC	DIST.N0000	17874	11	16.4	16	16.4	16	16.2	-0.2	-1.22
74	DOLPHIN HOTELS PLC	STAF.N0000	151	2	24	28.5	28.5	28.1	28.5	4.5	18.75
75	DUNAMIS CAPITAL PLC	CSEC.N0000	314	9	38.8	38.7	39	38.7	38.9	0.1	0.26
76	E-CHANNELLING PLC	ECL.N0000	10300	6	4.3	4.3	4.3	4.2	4.3	0	0
77	EAST WEST PROPERTIES PLC	EAST.N0000	241540	141	13.7	13.7	14.5	13.7	14.1	0.4	2.92
78	EASTERN MERCHANTS PLC	EMER.N0000	4001	8	4.1	4.3	4.5	4.3	4.4	0.3	7.32
79	EDEN HOTEL LANKA PLC	EDEN.N0000	5551	12	14.1	15	15	14.6	14.6	0.5	3.55
80	EXPOLANKA HOLDINGS PLC	EXPO.N0000	799717	39	4.1	4.1	4.1	4	4	-0.1	-2.44
81	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	101	2	27.4	28	28	27.6	27.6	0.2	0.73
82	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	85299	44	6.6	6.6	7.1	6.6	7.1	0.5	7.58
83	HATTON NATIONAL BANK PLC	HNB.N0000	3162	11	205	206	206	205	205	0	0
84	HATTON NATIONAL BANK PLC	HNB.X0000	3839	7	165	165	165	160.2	160.9	-4.1	-2.48
85	HATTON PLANTATIONS PLC	HPL.N0000	5	1	6.9	6.9	6.9	6.9	6.9	0	0
86	HAYCARB PLC	HAYC.N0000	19570	20	130.1	131.6	131.6	130	130	-0.1	-0.08
87	HAYLEYS FABRIC PLC	MGT.N0000	56603	26	9.2	9.2	9.4	9.2	9.3	0.1	1.09
88	HAYLEYS FIBRE PLC	HEXP.N0000	17006	23	79.3	79.5	83	79.5	81.9	2.6	3.28
89	HAYLEYS PLC	HAYL.N0000	2432	17	187	185.2	185.2	185	185	-2	-1.07
90	HEMAS HOLDINGS PLC	HHL.N0000	1	1	87	85	85	85	87	0	0
91	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4300	6	3.8	3.8	3.8	3.8	3.8	0	0
92	HNB ASSURANCE PLC	HASU.N0000	1644	25	140	140	140	137.3	138.3	-1.7	-1.21
93	HOTEL SIGIRIYA PLC	HSIG.N0000	5066	17	58	58	59.2	58	58	0	0
94	HUNAS FALLS HOTELS PLC	HUNA.N0000	17856	37	178	178	179.9	178	178.9	0.9	0.51
95	HUNTERS & COMPANY PLC	HUNT.N0000	52	1	400	400	400	400	400	0	0
96	HVA FOODS PLC	HVA.N0000	901	8	4	4	4.2	4	4.1	0.1	2.5
97	JANASHAKTHI INSURANCE COMPANY PLC	JINS.N0000	56817	68	30.4	29.7	30.5	29.7	30.4	0	0
98	JOHN KEELLS HOLDINGS PLC	JKH.N0000	5036736	29	153	152.5	151.5	152.1	152.1	-0.9	-0.59
99	JOHN KEELLS HOTELS PLC	KHL.N0000	11708	9	7.5	7.6	7.7	7.5	7.6	0.1	1.33
100	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	458	10	39.9	39	40	39	40	0.1	0.25