02-04-2015 Trade_Summary.csv
 Share
The version of the browser you are using is no longer supported. Please upgrade to a supported browser.Dismiss

View only
 
ABCDEFGHIJKLMNOPQR
1
IDSYMBOLNAME
LAST_TRADE_QUANTITY
TRADE_DATEPRICESHAREVOLUMETRADEVOLUMETURNOVERHI_TRADELO_TRADECHANGE
CHANGE_PERCENTAGE
ISSUE_DATE
CLOSING_PRICE
PREVIOUS_CLOSE
MARKET_CAPOPEN
2
2025AAF.N0000
ASIA ASSET FINANCE PLC
500002/04/20151.715706425659.61.71.60012/01/20121.71.714266533161.6
3
3046ABL.N0000
AMANA BANK PLC
20002/04/20155.11260630296.18E+074.950029/01/20145.15.163785458625.1
4
160ACAP.N0000
ASIA CAPITAL PLC
48502/04/20159.71073535104166109.50.11.04166666722/09/19949.79.612739009529.6
5
472ACL.N0000
ACL CABLES PLC
10002/04/201576.81500311604078.476.80001/01/197676.876.8459983462477
6
554ACME.N0000
ACME PRINTING & PACKAGING PLC
1740002/04/2015949902284486189.28.90001/01/1956993704572179.2
7
2065AEL.N0000
ACCESS ENGINEERING PLC
1100002/04/20152221584356004.68E+0722.120.61.67.84313725527/03/20122220.42200000000020.6
8
1845AFSL.N0000
ABANS FINANCE PLC
1002/04/201525.510125525.525.50027/06/201125.525.525.5
9
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
102/04/201525.11125.125.125.10.10.422/01/199625.12562750000025.1
10
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
10002/04/201567.5401527253.568.563.511.50375939830/01/200467.566.52988733275068
11
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
202/04/2015688752459951168.56811.49253731301/01/198068672286772068068.5
12
3244AINS.N0000
ARPICO INSURANCE LIMITED
250002/04/2015147800410923014.1140016/01/2015141492722569814
13
3125AINV.N0000
ADAM INVESTMENTS PLC
401002/04/2015337110131106453.12.9-0.1-3.22580645210/06/201433.113478286003
14
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
70002/04/20155.7410019234005.565.50.11.78571428617/07/20135.75.628118585305.6
15
151ALUF.N0000ALUFAB PLC190002/04/201527.56050816541027.5270.72.61194029901/01/198127.526.833160050027
16
3082ALUM.N0000ALUMEX PLC500002/04/201515.7249552239751016.115.7-0.5-3.08641975331/03/201415.716.2469905458816.1
17
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
9602/04/201516196331261615.90.10.628930817612/11/20041615.9845532072015.9
18
406APLA.N0000
ACL PLASTICS PLC
18002/04/2015117.811807129404117.8108.29.68.8724584105/04/1995117.8108.2496232500108.2
19
250ASCO.N0000
ASCOT HOLDINGS PLC
48202/04/201539124535548276839.93812.63157894701/01/1969393846715202339.8
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
202/04/201530.930951594902.13129.91.44.74576271201/01/196930.929.530827230.529.9
21
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
202/04/20151400212800140014001007.69230769201/01/19831400130050691802001400
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
60002/04/201520.9909061890722120.70.94.501/06/198620.9202297102923720.7
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
7002/04/20153.2385819123469.13.33.10012/09/20123.23.28320000003.2
24
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
102/04/2015290112902902900001/01/1978290290193302980290
25
364ATL.N0000
AMANA TAKAFUL PLC
500002/04/20151.413169922184679.61.51.40027/11/20061.41.421000015121.4
26
193BALA.N0000
BALANGODA PLANTATIONS PLC
10002/04/201520.51302266520.520.50.10.490196078403/06/199820.520.4484545441.520.5
27
128BBH.N0000
BROWNS BEACH HOTELS PLC
10002/04/2015261307010339244.126.524.70.20.775193798422/02/19932625.8336960000024.7
28
2188BERU.N0000
BERUWALA RESORTS PLC
50002/04/20151.8118582120208.61.81.70.15.88235294104/07/20121.81.710800000001.7
29
188BFL.N0000
BAIRAHA FARMS PLC
102/04/20151082315250481091080005/12/19941081081728000000108
30
1851BIL.N0000
BROWNS INVESTMENTS PLC
4300002/04/20151.745752321777791.51.81.70026/07/20111.71.763240000001.7
31
1802BLI.N0000
BIMPUTH FINANCE PLC
1002/04/201539.9303119739.939.9-0.5-1.23762376213/06/201139.940.4214928021339.9
32
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
102/04/20151.511162226164502.91.51.40031/03/19921.51.53099026731.4
33
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
500002/04/20150.7392061127024.20.70.60.116.6666666731/03/19920.70.6136243536.10.6
34
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
681502/04/201533.49000830103433.532.91.75.36277602508/05/199233.431.7158036949732.9
35
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
102/04/201511.53334.111.511.10.43.60360360408/12/199511.511.196312500011.1
36
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
102/04/20159.65229850480.3109.50.11.05263157927/03/20149.69.55157888009.5
37
25BRWN.N0000
BROWN & COMPANY PLC
502/04/201599.824901024879910099.80001/01/197099.899.8707332500099.8
38
165BUKI.N0000
BUKIT DARAH PLC
302/04/20156785333846786720001/01/197067867869156000000672
39
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
10002/04/201514.281397113894.114.413.90.75.18518518504/10/201114.213.5550477711.213.9
40
258CARE.N0000
PRINTCARE PLC
10002/04/201537.21001372037.237.20.20.540540540502/05/199537.237319796012437.2
41
551CARG.N0000
CARGILLS (CEYLON) PLC
30202/04/2015137.520024275275137.5137.50.50.364963503601/01/1946137.513730800000000137.5
42
336CARS.N0000
CARSON CUMBERBATCH PLC
302/04/20153703592132830370370-5-1.33333333301/01/196737037572663158180370
43
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10002/04/201589.81001898089.889.84.85.64705882406/10/201089.885415767022589.8
44
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
61202/04/2015100100031000001001003.33.41261633915/06/198610096.7650000000100
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
193302/04/201525029994749806.6250.1250-0.1-0.039984006401/01/1969250250.126220833250250
46
1795CFL.N0000
CHILAW FINANCE PLC
5002/04/201523.61002236023.623.60026/05/201123.623.6800071553.223.6
47
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100002/04/201525.9940062435602625.90001/01/197025.925.9466200000025.9
48
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
300002/04/201564130112248266.26.26-0.2-3.22580645201/01/197966.28411760006
49
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
106602/04/201534.93098583941.06E+0735.932.73.410.7936507922/08/199434.931.5353362500032.9
50
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
102/04/20151150001151150014/11/20031151152935636280115
51
529CHMX.N0000
CHEMANEX PLC
202/04/2015751022765075750001/01/19747575118125000075
52
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
102/04/201523.61123.623.623.6-0.1-0.421940928301/01/196723.623.7405507474423.6
53
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
102/04/201511.6113011412854111.911.30.32.65486725729/04/198811.611.315520626011.5
54
162CIC.N0000
CIC HOLDINGS PLC
1002/04/2015766499649346077750011/10/19647676554040000076
55
328CIC.X0000
CIC HOLDINGS PLC
10002/04/201557850074920005857-0.5-0.869565217411/10/19645757.5124659000057.5
56
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
1000002/04/20150.820346425162806.30.90.80018/08/20110.80.866741386.40.9
57
224CIND.N0000
CENTRAL INDUSTRIES PLC
102/04/201583.5105627883311.88783.5-3.3-3.80184331814/08/199083.586.882533186986.8
58
981CINS.X0000
CEYLINCO INSURANCE PLC
11102/04/2015601.620018120327.1610600.1-18.4-2.96774193521/04/1988601.66203858951168610
59
133CINV.N0000
CEYLON INVESTMENT PLC
61002/04/201596614358932.296.2923.94.23452768701/01/19499692.1945742790492
60
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
102/04/2015139111391391394.93.6539895601/06/1987139134.1903500000139
61
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
30002/04/201519.32446745617.819.716.81.910.9195402317/12/201219.317.4111117621217.5
62
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
150002/04/20153.4441219471496388.33.53.20.39.67741935503/01/20123.43.15480800343.2
63
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
200002/04/20155.23288031201785433.95.85.20.2403/01/20125.258091200525.2
64
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
800002/04/20154.13540910145838.34.240.12.505/06/20124.14261486157974
65
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
1000002/04/201527.363085311723811.727.9270.51.86567164219/03/198627.326.8545675151827
66
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
81702/04/201587912579346.59185.51.51.75438596508/09/20038785.5297836313385.5
67
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
102/04/20152.48007319191168.72.62.10.14.34782608708/09/20032.42.3600000002.1
68
507COCO.N0000
RENUKA FOODS PLC
10002/04/201526.43003792026.426.40.41.53846153806/06/199426.426236997552026.4
69
1521COCO.X0000
RENUKA FOODS PLC
725002/04/201522960072119582322-1.7-7.17299578106/06/19942223.710501361223
70
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
90002/04/20155011422957067950490001/06/201150501590371825050
71
308COLO.N0000
C M HOLDINGS PLC
200002/04/2015124.920001249800124.9124.9-4.7-3.6265432101/01/1970124.9129.61898480000124.9
72
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
10002/04/2015163.7120322691.99E+07167162-3.3-1.97604790401/01/1970163.7167132756656774167
73
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
950702/04/2015130.212020261564602133.5130-0.8-0.610687022901/01/1970130.21317236508969133.5
74
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
10002/04/2015105.27411178053.4109.4105.2-4.2-3.83912248601/01/1983105.2109.41262400000109.4
75
214CONN.N0000
AMAYA LEISURE PLC
2502/04/20157910931786361.88072.90011/03/19967979379470480279
76
1041CRL.N0000
SOFTLOGIC FINANCE PLC
802/04/201536837817294284.636350.92.56410256422/01/20093635.1182989303235
77
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
102/04/201513.110131333.113.213.1-0.1-0.757575757608/02/199513.113.2193833966613.2
78
377CSEC.N0000
DUNAMIS CAPITAL PLC
50002/04/201528.8174148212510019031281.65.88235294121/04/198628.827.2354231504028
79
218CSF.N0000
NATION LANKA FINANCE PLC
100002/04/20154.312764424549549.44.54.3-0.1-2.27272727313/06/19944.34.410800020224.4
80
1522CTBL.N0000
CEYLON TEA BROKERS PLC
300002/04/20154.359006253804.44.30016/03/20104.34.34902000004.3
81
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
102/04/20151025.19102139330355103010250.10.00975609756101/01/19551025.110251920255771501025
82
510CTHR.N0000
C T HOLDINGS PLC
60002/04/201513270029240013213221.53846153801/01/192813213024168837396132
83
520CTLD.N0000
C T LAND DEVELOPMENT PLC
100002/04/201535286222110017203634.90022/03/19883535170625000035
84
335CWM.N0000
C. W. MACKIE PLC
50002/04/201557.4168110951165855.81.52.68336314809/01/199557.455.9206574311455.8
85
239DFCC.N0000
DFCC BANK PLC
10002/04/2015208.510129322115254.3212206.73.51.70731707301/01/1956208.520555272867948206.7
86
471DIAL.N0000
DIALOG AXIATA PLC
10002/04/201510.95074240555828.911.210.80028/07/200510.910.98876718461511
87
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
102/04/2015629623704629615-1-0.158730158701/01/19646296305583278873615
88
399DIPD.N0000
DIPPED PRODUCTS PLC
100002/04/2015142105510149819.5143.914221.42857142901/01/19821421408500334704143.9
89
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
3002/04/201524043189101.04E+07241.5240-0.5-0.207900207910/08/1992240240.572000000000241
90
267DOCK.N0000
COLOMBO DOCKYARD PLC
102/04/2015177.54197259.5177.51773.92.24654377901/01/1983177.5173.612754959010177
91
123DPL.N0000
DANKOTUWA PORCELAIN PLC
200002/04/201511.9110352361315404.912.311.8-0.1-0.833333333321/02/199511.912859724329.812
92
403EAST.N0000
EAST WEST PROPERTIES PLC
102/04/20151210231224.612.5120001/01/19831212165888000012.5
93
460ECL.N0000
E-CHANNELLING PLC
100102/04/2015128141016944431212.211.60021/05/20021212146557698012
94
348EDEN.N0000
EDEN HOTEL LANKA PLC
102/04/201521.51102623689.521.621.30.52.38095238113/12/199321.521113520000021.6
95
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
300002/04/201519.94350486573.62019.90008/12/200019.919.9145004191720
96
405EMER.N0000
EASTERN MERCHANTS PLC
19802/04/201510.62650021692770792.810.89.60.6601/01/198210.610124492760010.3
97
1969ESL.N0000
ENTRUST SECURITIES PLC
100002/04/201534.32325252547665814.935.330.23.812.4590163929/11/201134.330.5113190048031
98
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
500002/04/20158.585766728968.58.50013/06/20118.58.5166167775008.5
99
1791FLCH.N0000
F L C HOLDINGS PLC
9002/04/20151.7223909363831.71.60018/04/20111.71.723256000001.6
100
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
102/04/201513173220.81312.80001/01/19701313651078433213
Loading...