31-03-2015 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
1031/03/20151.639649433637440.41.71.60012/01/20121.61.613427325331.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
531/03/2015132516601321326.95.5155875324/11/2000132125.14950000000132
4
204ABAN.N0000
ABANS ELECTRICALS PLC
99431/03/2015105.710295108807.8110105.5-4.3-3.90909090901/01/1984105.7110540186192105.5
5
3046ABL.N0000
AMANA BANK PLC
300031/03/201555383610269556.75.150029/01/20145562534763355
6
160ACAP.N0000
ASIA CAPITAL PLC
355831/03/20158.797761484585.79.78.50.11.16279069822/09/19948.78.611425709579.7
7
472ACL.N0000
ACL CABLES PLC
10031/03/201576606010459562.276.575.311.33333333301/01/19767675455191968075.3
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
300031/03/20158.6554023148141898.5-0.1-1.14942528701/01/19568.68.7353992451.88.7
9
2065AEL.N0000
ACCESS ENGINEERING PLC
100031/03/201519.28183051961.54E+0719.518.50.52.67379679127/03/201219.218.71920000000018.6
10
1845AFSL.N0000
ABANS FINANCE PLC
131/03/201525.59022170.425.524.10027/06/201125.525.524.1
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
131/03/201527.91127.927.927.92.28.56031128422/01/199627.925.769750000027.9
12
2026AGST.N0000AGSTAR PLC100031/03/20155.95465532184.165.80016/02/20125.95.918144052295.8
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
17131/03/201563714644967.76362.911.61290322630/01/200463622789484390062.9
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
58331/03/2015675505019368837567.567-0.2-0.297619047601/01/19806767.22253143067067
15
3125AINV.N0000
ADAM INVESTMENTS PLC
1000031/03/20152.8414621011873632.7-0.1-3.44827586210/06/20142.82.912579733602.7
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
1031/03/20155.61030455685.65.40017/07/20135.65.627625276785.4
17
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
19831/03/20157702032156305770769101.31578947401/01/19597707601871100000769
18
151ALUF.N0000ALUFAB PLC50031/03/201525.278118199141.926.923.5-1.7-6.31970260201/01/198125.226.930386664024.8
19
3082ALUM.N0000ALUMEX PLC100031/03/201515.81071815168618.21615.50.31.93548387131/03/201415.815.5472898487215.5
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
79031/03/201515.2409702062136315.315-0.2-1.29870129912/11/200415.215.4803255468415
21
406APLA.N0000
ACL PLASTICS PLC
131/03/2015108.2411345258.2115108.2-10.7-8.99915895705/04/1995108.2118.9455792500110
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
49431/03/2015161.9225717359905.8166153.56.94.45161290301/01/1955161.91551204131250153.5
23
250ASCO.N0000
ASCOT HOLDINGS PLC
82031/03/2015362724646968126.836.732.125.88235294101/01/1969363443121725232.1
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
2531/03/201527.57981821848.62825.80.31.10294117601/01/196927.527.227435237.527.9
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
10031/03/201520.2131795402650220.520.919.10.84.1237113401/06/198620.219.42220166462219.1
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
20031/03/20153.160990141891193.23.10012/09/20123.13.18060000003.1
27
364ATL.N0000
AMANA TAKAFUL PLC
1716331/03/20151.522105801063232271.71.61.30.215.3846153827/11/20061.51.322500016201.4
28
193BALA.N0000
BALANGODA PLANTATIONS PLC
70031/03/201520.41036214211270.820.520-0.1-0.48780487803/06/199820.420.5482181805.220.4
29
128BBH.N0000
BROWNS BEACH HOTELS PLC
34531/03/201525915012229402.525.525-0.5-1.96078431422/02/19932525.5324000000025.5
30
2188BERU.N0000
BERUWALA RESORTS PLC
70031/03/20151.645294572470.41.61.60004/07/20121.61.69600000001.6
31
188BFL.N0000
BAIRAHA FARMS PLC
100031/03/2015108.47210157839621101080.90.837209302305/12/1994108.4107.51734400000108
32
1851BIL.N0000
BROWNS INVESTMENTS PLC
2031/03/20151.68228104013166011.71.60026/07/20111.61.659520000001.6
33
1802BLI.N0000
BIMPUTH FINANCE PLC
60131/03/201540.47901163190014139.51.64.1237113413/06/201140.438.8217621354939.5
34
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
200031/03/20151.4766712511075637.31.51.30031/03/19921.41.4289242494.81.3
35
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
3200031/03/20150.61247873457490250.70.60031/03/19920.60.6116780173.80.7
36
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
5031/03/2015292699208029131.9290008/05/19922929137217710829
37
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
131/03/20151116026176221111-0.4-3.5087719308/12/19951111.492125000011
38
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
10031/03/20159.515050101367809.88.90.22.15053763427/03/20149.59.35104160009.1
39
25BRWN.N0000
BROWN & COMPANY PLC
14831/03/201596.510242321002129.59996.5-0.8-0.822199383401/01/197096.597.3683943750097.1
40
165BUKI.N0000
BUKIT DARAH PLC
131/03/201567810777275068067813.21.98555956701/01/1970678664.869156000000680
41
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
100031/03/201513.77205498608.513.8130004/10/201113.713.7531094693.213.7
42
551CARG.N0000
CARGILLS (CEYLON) PLC
336031/03/2015137336624611541391370001/01/194613713730688000000139
43
336CARS.N0000
CARSON CUMBERBATCH PLC
831/03/2015366.4109339940380365.21.40.383561643801/01/1967366.436571956165290365.2
44
426CCS.N0000
CEYLON COLD STORES PLC
4831/03/2015298.267312190651.6299275.922.28.04347826101/01/1970298.227628340928000275.9
45
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10131/03/20158580046800085851.82.16346153806/10/20108583.2393543395585
46
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
20031/03/201573.920011478073.973.91.31.79063360906/10/201073.972.6591642217.673.9
47
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
1231/03/201596.76702436702320.8100.992.5-3.3-3.315/06/198696.7100628550000100
48
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
60031/03/2015250.15075251.29E+07256250-0.6-0.239329876301/01/1969250.1250.726231321583255
49
1795CFL.N0000
CHILAW FINANCE PLC
5031/03/201523.633021172047.823.921.6-0.7-2.88065843626/05/201123.624.3800071553.221.7
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
131/03/201525.2109946192749137.42624.60.20.801/01/197025.225453600000024.8
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
531/03/20155.93200526192064.26.45.70.11.72413793101/01/19795.95.88271564005.9
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
79631/03/20152771614841958450.928.725.31.24.65116279122/08/19942725.8273375000025.3
53
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
70331/03/2015113.9103051173561151101.91.69642857114/11/2003113.91122907556281110
54
529CHMX.N0000
CHEMANEX PLC
2031/03/20157520115007575-0.1-0.133155792301/01/19747575.1118125000075
55
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
231/03/201523.667766159808.623.623.50001/01/196723.623.6405507474423.5
56
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
131/03/2015111070619114486.611.810.2-0.9-7.5630252129/04/19881111.914717835010.5
57
162CIC.N0000
CIC HOLDINGS PLC
10031/03/2015763604270757674.1-1-1.29870129911/10/19647677554040000076
58
328CIC.X0000
CIC HOLDINGS PLC
279031/03/201557.6800074610005857.50.10.173913043511/10/196457.657.5125971200058
59
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
2135031/03/20150.717501217123908.40.80.70018/08/20110.70.758398713.10.7
60
224CIND.N0000
CENTRAL INDUSTRIES PLC
131/03/201584.956709459844.284.9812.22.66021765414/08/199084.982.7839169768.681.1
61
91CINS.N0000
CEYLINCO INSURANCE PLC
2331/03/20151691.7123220808016991660140.79.07156673121/04/19881691.71551338340000001699
62
981CINS.X0000
CEYLINCO INSURANCE PLC
331/03/2015625311875625625-5-0.793650793721/04/19886256304009050000625
63
133CINV.N0000
CEYLON INVESTMENT PLC
1031/03/2015911074411797780159290.1-0.3-0.328587075601/01/19499191.3896485353492
64
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
131/03/201517.424724297.917.517.4-0.3-1.69491525417/12/201217.417.7100178580817.4
65
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
131/03/20152.924112064724639.93.22.8-0.1-3.33333333303/01/20122.934674800293
66
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
100031/03/20155.1522158263171.35.14.90.36.2503/01/20125.14.87935600515
67
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
5031/03/2015491854367514.140005/06/201244255108446804
68
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
270731/03/201524.616411734396164525240.52.07468879719/03/198624.624.1491707279724
69
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
131/03/201585.533256.585.585.50008/09/200385.585.5292701204585.5
70
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
250031/03/20152.1186341039641.42.22.1-0.1-4.54545454508/09/20032.12.2525000002.1
71
507COCO.N0000
RENUKA FOODS PLC
404731/03/201526.94104751103744.726.926.42.18.46774193506/06/199426.924.8241486142026.4
72
1521COCO.X0000
RENUKA FOODS PLC
231/03/201523.72147.423.723.72.19.72222222206/06/199423.721.6113128300.223.7
73
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
131/03/201550.9140466567071584.351.55012.00400801601/06/201150.949.91618998517950
74
308COLO.N0000
C M HOLDINGS PLC
262831/03/2015124.955446692490125124.53.93.22314049601/01/1970124.91211898480000124.5
75
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
79731/03/2015165.4919091051.50E+07166.81602.71.65949600501/01/1970165.4162.7134135314785160.1
76
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
1127931/03/2015131.2139378531.83E+07133131-1.6-1.20481927701/01/1970131.2132.87292088915132
77
1041CRL.N0000
SOFTLOGIC FINANCE PLC
131/03/201534.9610713210949.43532.50.61.74927113722/01/200934.934.3177397963432.5
78
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
80031/03/201513.24425733588821.413.613.1-0.5-3.64963503608/02/199513.213.7195313615213.6
79
377CSEC.N0000
DUNAMIS CAPITAL PLC
231/03/201523.91875964441072.824.322.51.14.82456140421/04/198623.922.8293962949522.9
80
218CSF.N0000
NATION LANKA FINANCE PLC
1000031/03/20154.414903032646307.54.44.10013/06/19944.44.411051183484.1
81
1522CTBL.N0000
CEYLON TEA BROKERS PLC
231/03/20154.4218.84.44.40.24.76190476216/03/20104.44.25016000004.4
82
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
231/03/2015999.51006181005966.41009.1999-9.6-0.951342780701/01/1955999.51009.11872300891251009.1
83
327CTEA.N0000
CEYLON TEA SERVICES PLC
10531/03/2015710.42053145632710.4710.40001/01/1982710.4710.414208000000710.4
84
510CTHR.N0000
C T HOLDINGS PLC
30031/03/20151283001384001281280001/01/192812812823436448384128
85
520CTLD.N0000
C T LAND DEVELOPMENT PLC
694031/03/20153527107694874535350022/03/19883535170625000035
86
335CWM.N0000
C. W. MACKIE PLC
531/03/201554.31599427864785.855.853.50.81.49532710309/01/199554.353.5195417859153.5
87
239DFCC.N0000
DFCC BANK PLC
20031/03/2015202.815226243088896.9204.92001.50.745156482901/01/1956202.8201.353761811126200.2
88
471DIAL.N0000
DIALOG AXIATA PLC
100031/03/201510.475531170785475010.910.3-0.1-0.952380952428/07/200510.410.58469529541210.3
89
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
531/03/20156308825295063060030501/01/19646306005592155310600
90
399DIPD.N0000
DIPPED PRODUCTS PLC
19731/03/201513849001667620013813810.729927007301/01/19821381378260888656138
91
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
199931/03/2015240.541080229879440240.52400.10.0415973377710/08/1992240.5240.472150000000240
92
267DOCK.N0000
COLOMBO DOCKYARD PLC
931/03/2015165.5224513372117.4174165.1-8.5-4.88505747101/01/1983165.517411892651922170
93
123DPL.N0000
DANKOTUWA PORCELAIN PLC
22031/03/201511.2239965812728446.911.611.1-0.1-0.884955752221/02/199511.211.3809152310.411.5
94
403EAST.N0000
EAST WEST PROPERTIES PLC
5031/03/2015129719711665312.512-0.5-401/01/19831212.5165888000012
95
460ECL.N0000
E-CHANNELLING PLC
1731/03/201511.51406029162158.311.911.4-0.5-4.16666666721/05/200211.512140451127311.8
96
348EDEN.N0000
EDEN HOTEL LANKA PLC
231/03/2015211459173064112121-0.3-1.40845070413/12/19932121.3110880000021
97
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
30031/03/201520725081436412019.30.42.04081632708/12/20002019.6145732856019.3
98
405EMER.N0000
EASTERN MERCHANTS PLC
30131/03/20159.4187122731771445.310.29.20.11.07526881701/01/19829.49.311039924009.8
99
1969ESL.N0000
ENTRUST SECURITIES PLC
145731/03/201525.4141663836244827.825-0.2-0.7812529/11/201125.425.6838200355.625.2
100
113ETWO.N0000
EQUITY TWO PLC
45031/03/201560.650023030060.660.6-1.5-2.41545893721/11/199460.662.1187860000060.6
Loading...