02-04-2015 Trade_Summary.csv

	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R
1	ID	SYMBOL	NAME	LAST_TRADE_QUANTITY	TRADE_DATE	PRICE	SHAREVOLUME	TRADEVOLUME	TURNOVER	HI_TRADE	LO_TRADE	CHANGE	CHANGE_PERCENTAGE	ISSUE_DATE	CLOSING_PRICE	PREVIOUS_CLOSE	MARKET_CAP	OPEN
2	2025	AAF.N0000	ASIA ASSET FINANCE PLC	5000	02/04/2015	1.7	15706	4	25659.6	1.7	1.6	0	0	12/01/2012	1.7	1.7	1426653316	1.6
3	3046	ABL.N0000	AMANA BANK PLC	200	02/04/2015	5.1	12606302	9	6.18E+07	4.9	5	0	0	29/01/2014	5.1	5.1	6378545862	5.1
4	160	ACAP.N0000	ASIA CAPITAL PLC	485	02/04/2015	9.7	10735	35	104166	10	9.5	0.1	1.041666667	22/09/1994	9.7	9.6	1273900952	9.6
5	472	ACL.N0000	ACL CABLES PLC	100	02/04/2015	76.8	1500	3	116040	78.4	76.8	0	0	01/01/1976	76.8	76.8	4599834624	77
6	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	17400	02/04/2015	9	49902	28	448618	9.2	8.9	0	0	01/01/1956	9	9	370457217	9.2
7	2065	AEL.N0000	ACCESS ENGINEERING PLC	11000	02/04/2015	22	2158435	600	4.68E+07	22.1	20.6	1.6	7.843137255	27/03/2012	22	20.4	22000000000	20.6
8	1845	AFSL.N0000	ABANS FINANCE PLC	10	02/04/2015	25.5	10	1	255	25.5	25.5	0	0	27/06/2011	25.5	25.5		25.5
9	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	1	02/04/2015	25.1	1	1	25.1	25.1	25.1	0.1	0.4	22/01/1996	25.1	25	627500000	25.1
10	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	100	02/04/2015	67.5	401	5	27253.5	68.5	63.5	1	1.503759398	30/01/2004	67.5	66.5	29887332750	68
11	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	2	02/04/2015	68	8752	4	599511	68.5	68	1	1.492537313	01/01/1980	68	67	22867720680	68.5
12	3244	AINS.N0000	ARPICO INSURANCE LIMITED	2500	02/04/2015	14	7800	4	109230	14.1	14	0	0	16/01/2015	14	14	927225698	14
13	3125	AINV.N0000	ADAM INVESTMENTS PLC	4010	02/04/2015	3	37110	13	110645	3.1	2.9	-0.1	-3.225806452	10/06/2014	3	3.1	1347828600	3
14	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	700	02/04/2015	5.7	41001	9	234005.5	6	5.5	0.1	1.785714286	17/07/2013	5.7	5.6	2811858530	5.6
15	151	ALUF.N0000	ALUFAB PLC	1900	02/04/2015	27.5	6050	8	165410	27.5	27	0.7	2.611940299	01/01/1981	27.5	26.8	331600500	27
16	3082	ALUM.N0000	ALUMEX PLC	5000	02/04/2015	15.7	24955	22	397510	16.1	15.7	-0.5	-3.086419753	31/03/2014	15.7	16.2	4699054588	16.1
17	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	96	02/04/2015	16	196	3	3126	16	15.9	0.1	0.6289308176	12/11/2004	16	15.9	8455320720	15.9
18	406	APLA.N0000	ACL PLASTICS PLC	180	02/04/2015	117.8	1180	7	129404	117.8	108.2	9.6	8.87245841	05/04/1995	117.8	108.2	496232500	108.2
19	250	ASCO.N0000	ASCOT HOLDINGS PLC	482	02/04/2015	39	12453	55	482768	39.9	38	1	2.631578947	01/01/1969	39	38	467152023	39.8
20	3262	ASCO.W0024	ASCOT HOLDINGS PLC	2	02/04/2015	30.9	3095	15	94902.1	31	29.9	1.4	4.745762712	01/01/1969	30.9	29.5	30827230.5	29.9
21	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	2	02/04/2015	1400	2	1	2800	1400	1400	100	7.692307692	01/01/1983	1400	1300	5069180200	1400
22	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	600	02/04/2015	20.9	9090	6	189072	21	20.7	0.9	4.5	01/06/1986	20.9	20	22971029237	20.7
23	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	70	02/04/2015	3.2	38581	9	123469.1	3.3	3.1	0	0	12/09/2012	3.2	3.2	832000000	3.2
24	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	1	02/04/2015	290	1	1	290	290	290	0	0	01/01/1978	290	290	193302980	290
25	364	ATL.N0000	AMANA TAKAFUL PLC	5000	02/04/2015	1.4	131699	22	184679.6	1.5	1.4	0	0	27/11/2006	1.4	1.4	2100001512	1.4
26	193	BALA.N0000	BALANGODA PLANTATIONS PLC	100	02/04/2015	20.5	130	2	2665	20.5	20.5	0.1	0.4901960784	03/06/1998	20.5	20.4	484545441.5	20.5
27	128	BBH.N0000	BROWNS BEACH HOTELS PLC	100	02/04/2015	26	13070	10	339244.1	26.5	24.7	0.2	0.7751937984	22/02/1993	26	25.8	3369600000	24.7
28	2188	BERU.N0000	BERUWALA RESORTS PLC	500	02/04/2015	1.8	11858	21	20208.6	1.8	1.7	0.1	5.882352941	04/07/2012	1.8	1.7	1080000000	1.7
29	188	BFL.N0000	BAIRAHA FARMS PLC	1	02/04/2015	108	231	5	25048	109	108	0	0	05/12/1994	108	108	1728000000	108
30	1851	BIL.N0000	BROWNS INVESTMENTS PLC	43000	02/04/2015	1.7	457523	21	777791.5	1.8	1.7	0	0	26/07/2011	1.7	1.7	6324000000	1.7
31	1802	BLI.N0000	BIMPUTH FINANCE PLC	10	02/04/2015	39.9	30	3	1197	39.9	39.9	-0.5	-1.237623762	13/06/2011	39.9	40.4	2149280213	39.9
32	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1	02/04/2015	1.5	111622	26	164502.9	1.5	1.4	0	0	31/03/1992	1.5	1.5	309902673	1.4
33	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	5000	02/04/2015	0.7	39206	11	27024.2	0.7	0.6	0.1	16.66666667	31/03/1992	0.7	0.6	136243536.1	0.6
34	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	6815	02/04/2015	33.4	9000	8	301034	33.5	32.9	1.7	5.362776025	08/05/1992	33.4	31.7	1580369497	32.9
35	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	1	02/04/2015	11.5	3	3	34.1	11.5	11.1	0.4	3.603603604	08/12/1995	11.5	11.1	963125000	11.1
36	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	1	02/04/2015	9.6	5229	8	50480.3	10	9.5	0.1	1.052631579	27/03/2014	9.6	9.5	515788800	9.5
37	25	BRWN.N0000	BROWN & COMPANY PLC	5	02/04/2015	99.8	2490	10	248799	100	99.8	0	0	01/01/1970	99.8	99.8	7073325000	99.8
38	165	BUKI.N0000	BUKIT DARAH PLC	3	02/04/2015	678	5	3	3384	678	672	0	0	01/01/1970	678	678	69156000000	672
39	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	100	02/04/2015	14.2	8139	7	113894.1	14.4	13.9	0.7	5.185185185	04/10/2011	14.2	13.5	550477711.2	13.9
40	258	CARE.N0000	PRINTCARE PLC	100	02/04/2015	37.2	100	1	3720	37.2	37.2	0.2	0.5405405405	02/05/1995	37.2	37	3197960124	37.2
41	551	CARG.N0000	CARGILLS (CEYLON) PLC	302	02/04/2015	137.5	2002	4	275275	137.5	137.5	0.5	0.3649635036	01/01/1946	137.5	137	30800000000	137.5
42	336	CARS.N0000	CARSON CUMBERBATCH PLC	3	02/04/2015	370	359	2	132830	370	370	-5	-1.333333333	01/01/1967	370	375	72663158180	370
43	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	100	02/04/2015	89.8	100	1	8980	89.8	89.8	4.8	5.647058824	06/10/2010	89.8	85	4157670225	89.8
44	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	612	02/04/2015	100	1000	3	100000	100	100	3.3	3.412616339	15/06/1986	100	96.7	650000000	100
45	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	1933	02/04/2015	250	2999	4	749806.6	250.1	250	-0.1	-0.0399840064	01/01/1969	250	250.1	26220833250	250
46	1795	CFL.N0000	CHILAW FINANCE PLC	50	02/04/2015	23.6	100	2	2360	23.6	23.6	0	0	26/05/2011	23.6	23.6	800071553.2	23.6
47	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	1000	02/04/2015	25.9	9400	6	243560	26	25.9	0	0	01/01/1970	25.9	25.9	4662000000	25.9
48	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	3000	02/04/2015	6	41301	12	248266.2	6.2	6	-0.2	-3.225806452	01/01/1979	6	6.2	841176000	6
49	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	1066	02/04/2015	34.9	309858	394	1.06E+07	35.9	32.7	3.4	10.79365079	22/08/1994	34.9	31.5	3533625000	32.9
50	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	1	02/04/2015	115	0	0	0	115	115	0	0	14/11/2003	115	115	2935636280	115
51	529	CHMX.N0000	CHEMANEX PLC	2	02/04/2015	75	102	2	7650	75	75	0	0	01/01/1974	75	75	1181250000	75
52	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	1	02/04/2015	23.6	1	1	23.6	23.6	23.6	-0.1	-0.4219409283	01/01/1967	23.6	23.7	4055074744	23.6
53	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1	02/04/2015	11.6	11301	14	128541	11.9	11.3	0.3	2.654867257	29/04/1988	11.6	11.3	155206260	11.5
54	162	CIC.N0000	CIC HOLDINGS PLC	10	02/04/2015	76	6499	6	493460	77	75	0	0	11/10/1964	76	76	5540400000	76
55	328	CIC.X0000	CIC HOLDINGS PLC	100	02/04/2015	57	8500	7	492000	58	57	-0.5	-0.8695652174	11/10/1964	57	57.5	1246590000	57.5
56	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	10000	02/04/2015	0.8	203464	25	162806.3	0.9	0.8	0	0	18/08/2011	0.8	0.8	66741386.4	0.9
57	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1	02/04/2015	83.5	10562	7	883311.8	87	83.5	-3.3	-3.801843318	14/08/1990	83.5	86.8	825331869	86.8
58	981	CINS.X0000	CEYLINCO INSURANCE PLC	111	02/04/2015	601.6	200	18	120327.1	610	600.1	-18.4	-2.967741935	21/04/1988	601.6	620	3858951168	610
59	133	CINV.N0000	CEYLON INVESTMENT PLC	610	02/04/2015	96	614	3	58932.2	96.2	92	3.9	4.234527687	01/01/1949	96	92.1	9457427904	92
60	277	CIT.N0000	COLOMBO INVESTMENT TRUST PLC	1	02/04/2015	139	1	1	139	139	139	4.9	3.65398956	01/06/1987	139	134.1	903500000	139
61	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	300	02/04/2015	19.3	2446	7	45617.8	19.7	16.8	1.9	10.91954023	17/12/2012	19.3	17.4	1111176212	17.5
62	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	1500	02/04/2015	3.4	441219	47	1496388.3	3.5	3.2	0.3	9.677419355	03/01/2012	3.4	3.1	548080034	3.2
63	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	2000	02/04/2015	5.2	328803	120	1785433.9	5.8	5.2	0.2	4	03/01/2012	5.2	5	809120052	5.2
64	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	8000	02/04/2015	4.1	35409	10	145838.3	4.2	4	0.1	2.5	05/06/2012	4.1	4	26148615797	4
65	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	10000	02/04/2015	27.3	63085	31	1723811.7	27.9	27	0.5	1.865671642	19/03/1986	27.3	26.8	5456751518	27
66	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	817	02/04/2015	87	912	5	79346.5	91	85.5	1.5	1.754385965	08/09/2003	87	85.5	2978363133	85.5
67	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	1	02/04/2015	2.4	80073	19	191168.7	2.6	2.1	0.1	4.347826087	08/09/2003	2.4	2.3	60000000	2.1
68	507	COCO.N0000	RENUKA FOODS PLC	100	02/04/2015	26.4	300	3	7920	26.4	26.4	0.4	1.538461538	06/06/1994	26.4	26	2369975520	26.4
69	1521	COCO.X0000	RENUKA FOODS PLC	7250	02/04/2015	22	9600	7	211958	23	22	-1.7	-7.172995781	06/06/1994	22	23.7	105013612	23
70	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	900	02/04/2015	50	11422	9	570679	50	49	0	0	01/06/2011	50	50	15903718250	50
71	308	COLO.N0000	C M HOLDINGS PLC	2000	02/04/2015	124.9	2000	1	249800	124.9	124.9	-4.7	-3.62654321	01/01/1970	124.9	129.6	1898480000	124.9
72	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	100	02/04/2015	163.7	120322	69	1.99E+07	167	162	-3.3	-1.976047904	01/01/1970	163.7	167	132756656774	167
73	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	9507	02/04/2015	130.2	12020	26	1564602	133.5	130	-0.8	-0.6106870229	01/01/1970	130.2	131	7236508969	133.5
74	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	100	02/04/2015	105.2	741	11	78053.4	109.4	105.2	-4.2	-3.839122486	01/01/1983	105.2	109.4	1262400000	109.4
75	214	CONN.N0000	AMAYA LEISURE PLC	25	02/04/2015	79	1093	17	86361.8	80	72.9	0	0	11/03/1996	79	79	3794704802	79
76	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	8	02/04/2015	36	8378	17	294284.6	36	35	0.9	2.564102564	22/01/2009	36	35.1	1829893032	35
77	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	1	02/04/2015	13.1	101	3	1333.1	13.2	13.1	-0.1	-0.7575757576	08/02/1995	13.1	13.2	1938339666	13.2
78	377	CSEC.N0000	DUNAMIS CAPITAL PLC	500	02/04/2015	28.8	174148	212	5100190	31	28	1.6	5.882352941	21/04/1986	28.8	27.2	3542315040	28
79	218	CSF.N0000	NATION LANKA FINANCE PLC	1000	02/04/2015	4.3	127644	24	549549.4	4.5	4.3	-0.1	-2.272727273	13/06/1994	4.3	4.4	1080002022	4.4
80	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	3000	02/04/2015	4.3	5900	6	25380	4.4	4.3	0	0	16/03/2010	4.3	4.3	490200000	4.3
81	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	02/04/2015	1025.1	9102	13	9330355	1030	1025	0.1	0.009756097561	01/01/1955	1025.1	1025	192025577150	1025
82	510	CTHR.N0000	C T HOLDINGS PLC	600	02/04/2015	132	700	2	92400	132	132	2	1.538461538	01/01/1928	132	130	24168837396	132
83	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	1000	02/04/2015	35	28622	21	1001720	36	34.9	0	0	22/03/1988	35	35	1706250000	35
84	335	CWM.N0000	C. W. MACKIE PLC	500	02/04/2015	57.4	1681	10	95116	58	55.8	1.5	2.683363148	09/01/1995	57.4	55.9	2065743114	55.8
85	239	DFCC.N0000	DFCC BANK PLC	100	02/04/2015	208.5	10129	32	2115254.3	212	206.7	3.5	1.707317073	01/01/1956	208.5	205	55272867948	206.7
86	471	DIAL.N0000	DIALOG AXIATA PLC	100	02/04/2015	10.9	50742	40	555828.9	11.2	10.8	0	0	28/07/2005	10.9	10.9	88767184615	11
87	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	1	02/04/2015	629	6	2	3704	629	615	-1	-0.1587301587	01/01/1964	629	630	5583278873	615
88	399	DIPD.N0000	DIPPED PRODUCTS PLC	1000	02/04/2015	142	1055	10	149819.5	143.9	142	2	1.428571429	01/01/1982	142	140	8500334704	143.9
89	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	30	02/04/2015	240	43189	10	1.04E+07	241.5	240	-0.5	-0.2079002079	10/08/1992	240	240.5	72000000000	241
90	267	DOCK.N0000	COLOMBO DOCKYARD PLC	1	02/04/2015	177.5	41	9	7259.5	177.5	177	3.9	2.246543779	01/01/1983	177.5	173.6	12754959010	177
91	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	2000	02/04/2015	11.9	110352	36	1315404.9	12.3	11.8	-0.1	-0.8333333333	21/02/1995	11.9	12	859724329.8	12
92	403	EAST.N0000	EAST WEST PROPERTIES PLC	1	02/04/2015	12	102	3	1224.6	12.5	12	0	0	01/01/1983	12	12	1658880000	12.5
93	460	ECL.N0000	E-CHANNELLING PLC	1001	02/04/2015	12	814101	6	9444312	12.2	11.6	0	0	21/05/2002	12	12	1465576980	12
94	348	EDEN.N0000	EDEN HOTEL LANKA PLC	1	02/04/2015	21.5	1102	6	23689.5	21.6	21.3	0.5	2.380952381	13/12/1993	21.5	21	1135200000	21.6
95	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	3000	02/04/2015	19.9	4350	4	86573.6	20	19.9	0	0	08/12/2000	19.9	19.9	1450041917	20
96	405	EMER.N0000	EASTERN MERCHANTS PLC	198	02/04/2015	10.6	265002	169	2770792.8	10.8	9.6	0.6	6	01/01/1982	10.6	10	1244927600	10.3
97	1969	ESL.N0000	ENTRUST SECURITIES PLC	1000	02/04/2015	34.3	232525	254	7665814.9	35.3	30.2	3.8	12.45901639	29/11/2011	34.3	30.5	1131900480	31
98	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	5000	02/04/2015	8.5	8576	6	72896	8.5	8.5	0	0	13/06/2011	8.5	8.5	16616777500	8.5
99	1791	FLCH.N0000	F L C HOLDINGS PLC	90	02/04/2015	1.7	22390	9	36383	1.7	1.6	0	0	18/04/2011	1.7	1.7	2325600000	1.6
100	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	1	02/04/2015	13	17	3	220.8	13	12.8	0	0	01/01/1970	13	13	6510784332	13