04-03-2015 CSE 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	1	04/03/2015	1.8	62527	8	106356	1.8	1.7	0	0	12/01/2012	1.8	1.8	1510574099	1.7
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	15	04/03/2015	136.3	15	1	2044.5	136.3	136.3	-0.8	-0.583515682	24/11/2000	136.3	137.1	5111250000	136.3
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	1	04/03/2015	111	502	3	55735.6	117.8	111	0.3	0.27100271	01/01/1984	111	110.7	567272160	111
5	3046	ABL.N0000	AMANA BANK PLC	598	04/03/2015	5.2	301726	12	1568997.8	5.3	5.2	0	0	29/01/2014	5.2	5.2	6503615388	5.3
6	160	ACAP.N0000	ASIA CAPITAL PLC	98	04/03/2015	10.5	208	4	2184	10.5	10.5	-0.1	-0.9433962264	22/09/1994	10.5	10.6	1378964948	10.5
7	472	ACL.N0000	ACL CABLES PLC	1000	04/03/2015	81	82911	30	6764842	82	80.7	0	0	01/01/1976	81	81	4851388080	82
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	500	04/03/2015	10	500	1	5000	10	10	0	0	01/01/1956	10	10	411619130	10
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	6000	04/03/2015	28	1121114	129	3.14E+07	28.2	27.8	-0.1	-0.3558718861	27/03/2012	28	28.1	28000000000	28.2
10	1845	AFSL.N0000	ABANS FINANCE PLC	506	04/03/2015	25.7	506	1	13004.2	25.7	25.7	-0.2	-0.7722007722	27/06/2011	25.7	25.9		25.7
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	5	04/03/2015	26.1	410	4	10702	26.2	26.1	0.8	3.162055336	22/01/1996	26.1	25.3	652500000	26.1
12	2026	AGST.N0000	AGSTAR PLC	2000	04/03/2015	6.2	57362	11	355645.4	6.3	6.2	-0.1	-1.587301587	16/02/2012	6.2	6.3	1906663122	6.3
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	300	04/03/2015	65	4490	11	291874	66	65	-1.9	-2.840059791	30/01/2004	65	66.9	28780394500	66
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	42	04/03/2015	77.4	382	7	29384.2	77.5	76	0.4	0.5194805195	01/01/1980	77.4	77	26028846774	77.5
15	3244	AINS.N0000	ARPICO INSURANCE LIMITED	200	04/03/2015	14.1	33951	27	485015.8	14.8	14	-0.4	-2.75862069	16/01/2015	14.1	14.5	933848738.7	14.3
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	2	04/03/2015	3.3	116569	23	384677.7	3.3	3.3	-0.1	-2.941176471	10/06/2014	3.3	3.4	1482611460	3.3
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES LIMITED	130	04/03/2015	5.8	30100	10	176090	5.9	5.8	0	0	17/07/2013	5.8	5.8	2861189381	5.8
18	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	1	04/03/2015	796	11	2	8756	796	796	-3.1	-0.3879364285	01/01/1959	796	799.1	1934280000	796
19	151	ALUF.N0000	ALUFAB PLC	500	04/03/2015	28.1	17083	18	481613.2	28.5	28	-0.9	-3.103448276	01/01/1981	28.1	29	338835420	28.5
20	3082	ALUM.N0000	ALUMEX PLC	300	04/03/2015	16.6	32043	10	531339.5	16.7	16.5	-0.1	-0.5988023952	31/03/2014	16.6	16.7	4968427144	16.7
21	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	3	04/03/2015	410	3	1	1230	410	410	0	0	23/06/2011	410	410	2299425550	410
22	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	100	04/03/2015	17	10200	11	173690	17.2	17	-0.2	-1.162790698	12/11/2004	17	17.2	8983778265	17.1
23	250	ASCO.N0000	ASCOT HOLDINGS PLC	188	04/03/2015	46.6	6012	19	284437.5	49.3	46.6	-1.4	-2.916666667	01/01/1969	46.6	48	558186776.2	47.6
24	3262	ASCO.W0024	ASCOT HOLDINGS PLC	1	04/03/2015	35.9	420	8	14283.7	35.9	34	-0.6	-1.643835616	01/01/1969	35.9	36.5	35815455.5	34
25	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	1	04/03/2015	1500	1	1	1500	1500	1500	-50	-3.225806452	01/01/1983	1500	1550	5431264500	1500
26	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	2000	04/03/2015	21.1	15722	21	332497.6	21.3	21	-0.2	-0.9389671362	01/06/1986	21.1	21.3	23190847699	21.3
27	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	1000	04/03/2015	3.2	6874747	71	2.20E+07	3.4	3.2	-0.1	-3.03030303	12/09/2012	3.2	3.3	832000000	3.4
28	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	1	04/03/2015	308	2	2	616	320	296	8	2.666666667	01/01/1978	308	300	205301096	320
29	364	ATL.N0000	AMANA TAKAFUL PLC	4	04/03/2015	1.4	59680	16	84095	1.5	1.4	0	0	27/11/2006	1.4	1.4	2100001512	1.5
30	193	BALA.N0000	BALANGODA PLANTATIONS PLC	9	04/03/2015	22.9	1552	16	35949.5	23.8	22.8	0	0	03/06/1998	22.9	22.9	541272712.7	23.7
31	128	BBH.N0000	BROWNS BEACH HOTELS PLC	10	04/03/2015	27.6	731	25	19989.6	27.7	27.1	0	0	22/02/1993	27.6	27.6	3576960000	27.7
32	2188	BERU.N0000	BERUWALA RESORTS PLC	10	04/03/2015	1.7	610	2	1038	1.8	1.7	-0.1	-5.555555556	04/07/2012	1.7	1.8	1020000000	1.7
33	188	BFL.N0000	BAIRAHA FARMS PLC	8	04/03/2015	117	208	3	24336	117	117	-0.9	-0.7633587786	05/12/1994	117	117.9	1872000000	117
34	1851	BIL.N0000	BROWNS INVESTMENTS PLC	500	04/03/2015	1.7	305510	22	519367	1.7	1.7	0	0	26/07/2011	1.7	1.7	6324000000	1.7
35	1802	BLI.N0000	BIMPUTH FINANCE PLC	1	04/03/2015	42.5	142	6	5738.8	43.3	40	-0.5	-1.162790698	13/06/2011	42.5	43	2289333560	43.3
36	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	5812	04/03/2015	1.3	103573	10	134625.9	1.3	1.2	0	0	31/03/1992	1.3	1.3	268582316.6	1.3
37	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	3	04/03/2015	0.7	61115	9	36741.3	0.7	0.6	0	0	31/03/1992	0.7	0.7	136243536.1	0.7
38	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	500	04/03/2015	32	8382	17	269082	34.9	32	0	0	08/05/1992	32	32	1514126464	32
39	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	10	04/03/2015	12.3	820	4	10080	12.3	12	0	0	08/12/1995	12.3	12.3	1030125000	12.3
40	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	350	04/03/2015	10.1	11051	9	111510.3	10.3	10	-0.4	-3.80952381	27/03/2014	10.1	10.5	542652800	10.3
41	25	BRWN.N0000	BROWN & COMPANY PLC	195	04/03/2015	101.8	4302	14	440115.4	104	101.7	-2.4	-2.303262956	01/01/1970	101.8	104.2	7215075000	103
42	165	BUKI.N0000	BUKIT DARAH PLC	10	04/03/2015	705	35	3	24750	710	705	-6.6	-0.9274873524	01/01/1970	705	711.6	71910000000	710
43	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	696	04/03/2015	15.8	1896	3	29956.8	15.8	15.8	-0.1	-0.6289308176	04/10/2011	15.8	15.9	612503368.8	15.8
44	336	CARS.N0000	CARSON CUMBERBATCH PLC	10	04/03/2015	404.9	28	5	11307	405	401	-4.4	-1.075006108	01/01/1967	404.9	409.3	79517061479	401
45	426	CCS.N0000	CEYLON COLD STORES PLC	1	04/03/2015	283	1	1	283	283	283	0	0	01/01/1970	283	283	26896320000	283
46	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	04/03/2015	88.1	12510	11	1101460	89	88	-0.5	-0.5643340858	06/10/2010	88.1	88.6	4078961546	89
47	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	24	04/03/2015	76.6	276	5	21150.8	76.7	76.2	-3.4	-4.25	06/10/2010	76.6	80	613258374.4	76.3
48	259	CERA.N0000	LANKA CERAMIC PLC	1	04/03/2015	116.6	203	3	23666.3	133.3	116.5	0.5	0.4306632214	07/04/1993	116.6	116.1	3498000000	116.5
49	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	6	04/03/2015	270	42119	24	1.14E+07	270	269.9	0	0	01/01/1969	270	270	28318499910	269.9
50	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	1000	04/03/2015	26.9	7400	4	198920	26.9	26.8	0	0	01/01/1970	26.9	26.9	4842000000	26.9
51	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	10	04/03/2015	6.9	1120	5	7506	6.9	6.7	0.2	2.985074627	01/01/1979	6.9	6.7	967352400	6.7
52	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	1272	04/03/2015	35.6	515462	552	1.83E+07	38.9	34.5	-3.5	-8.95140665	22/08/1994	35.6	39.1	3604500000	38.9
53	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	32	04/03/2015	115	50	3	5749.9	115	114.9	5	4.545454545	14/11/2003	115	110	2935636280	114.9
54	529	CHMX.N0000	CHEMANEX PLC	26	04/03/2015	77	49	5	3773	77	77	2	2.666666667	01/01/1974	77	75	1212750000	77
55	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	3743	04/03/2015	24.5	5403	3	132373.5	24.5	24.5	0	0	01/01/1967	24.5	24.5	4209717425	24.5
56	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1	04/03/2015	13.1	991	5	12970.3	13.3	11.8	-0.5	-3.676470588	29/04/1988	13.1	13.6	175276035	13.3
57	162	CIC.N0000	CIC HOLDINGS PLC	1	04/03/2015	82.9	406	2	33657.5	83	82.9	0.2	0.2418379686	11/10/1964	82.9	82.7	6043410000	82.9
58	328	CIC.X0000	CIC HOLDINGS PLC	19	04/03/2015	63	1019	2	64202.7	63.3	63	-0.3	-0.4739336493	11/10/1964	63	63.3	1377810000	63
59	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	25000	04/03/2015	0.9	1008444	73	861726.5	1	0.8	0	0	18/08/2011	0.9	0.9	75084059.7	0.9
60	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1	04/03/2015	91.9	1504	14	132679.3	92	88	-1.1	-1.182795699	14/08/1990	91.9	93	908359266.6	92
61	133	CINV.N0000	CEYLON INVESTMENT PLC	13	04/03/2015	95.5	5500	14	526989.5	96	95.5	-0.4	-0.417101147	01/01/1949	95.5	95.9	9408170467	95.6
62	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	1	04/03/2015	18	31	2	534	18	17.2	0.8	4.651162791	17/12/2012	18	17.2	1036330146	17.2
63	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	500	04/03/2015	3.7	2700	2	10040	3.8	3.7	0	0	03/01/2012	3.7	3.7	596440037	3.7
64	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	100	04/03/2015	5.6	1500	3	8260	5.6	5.5	0.1	1.818181818	03/01/2012	5.6	5.5	871360056	5.5
65	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	600	04/03/2015	4.1	1358	7	5633.6	4.2	4.1	-0.1	-2.380952381	05/06/2012	4.1	4.2	26148615797	4.2
66	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	1000	04/03/2015	28.8	153571	43	4361246.9	30.5	28	-1.4	-4.635761589	19/03/1986	28.8	30.2	5756573030	30.5
67	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	1	04/03/2015	2.4	3763	11	9151.3	2.6	2.4	-0.1	-4	08/09/2003	2.4	2.5	60000000	2.6
68	507	COCO.N0000	RENUKA FOODS PLC	100	04/03/2015	27.4	395440	17	1.07E+07	27.6	27	0.8	3.007518797	06/06/1994	27.4	26.6	2459747320	27
69	1521	COCO.X0000	RENUKA FOODS PLC	500	04/03/2015	24.2	636	2	15377.6	24.2	24.1	-0.3	-1.224489796	06/06/1994	24.2	24.5	115514973.2	24.1
70	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	500	04/03/2015	47.2	24748	30	1175076.2	48	47.2	-0.8	-1.666666667	01/06/2011	47.2	48	15013110028	48
71	308	COLO.N0000	C M HOLDINGS PLC	10	04/03/2015	132.7	554	5	73665	133	132.5	-0.7	-0.5247376312	01/01/1970	132.7	133.4	2017040000	133
72	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	547	04/03/2015	179.7	564	5	101353.1	180	179.5	-0.3	-0.1666666667	01/01/1970	179.7	180	145654163790	180
73	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	100	04/03/2015	138.5	11300	11	1573980	139.9	138.5	-1.5	-1.071428571	01/01/1970	138.5	140	7697822521	139.9
74	214	CONN.N0000	AMAYA LEISURE PLC	36	04/03/2015	77.5	136	2	10540	77.5	77.5	-2.5	-3.125	11/03/1996	77.5	80	3722653445	77.5
75	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	1000	04/03/2015	38.7	5304	20	205442	39	37	-0.3	-0.7692307692	22/01/2009	38.7	39	1449467904	39
76	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	500	04/03/2015	14	1950	5	27305	14.1	14	0	0	08/02/1995	14	14	2071508040	14.1
77	377	CSEC.N0000	DUNAMIS CAPITAL PLC	2205	04/03/2015	29.9	58865	96	1778216.5	31	29.4	-2.4	-7.430340557	21/04/1986	29.9	32.3	3677611795	31
78	218	CSF.N0000	NATION LANKA FINANCE PLC	2000	04/03/2015	4.8	367900	35	1747330	4.8	4.7	0	0	13/06/1994	4.8	4.8	1205583653	4.7
79	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	1	04/03/2015	4.7	5101	6	23564.8	4.8	4.6	0	0	16/03/2010	4.7	4.7	535800000	4.7
80	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	349	04/03/2015	38.3	10080	16	366196.5	38.3	35.1	1.3	3.513513514	22/03/1988	38.3	37	1867125000	37
81	335	CWM.N0000	C. W. MACKIE PLC	1	04/03/2015	56.7	1	1	56.7	56.7	56.7	-0.1	-0.176056338	09/01/1995	56.7	56.8	2040551125	56.7
82	239	DFCC.N0000	DFCC BANK PLC	16	04/03/2015	218.4	3349	13	734001.5	222	218	-1.6	-0.7272727273	01/01/1956	218.4	220	57897335059	220
83	471	DIAL.N0000	DIALOG AXIATA PLC	100	04/03/2015	11.4	80770	66	929122.9	11.7	11.4	-0.2	-1.724137931	28/07/2005	11.4	11.6	92839073817	11.6
84	399	DIPD.N0000	DIPPED PRODUCTS PLC	20	04/03/2015	146	50	3	7300	146	146	0	0	01/01/1982	146	146	8739780752	146
85	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	13433	04/03/2015	240	189216	66	4.54E+07	240.5	239.9	0	0	10/08/1992	240	240	72000000000	239.9
86	267	DOCK.N0000	COLOMBO DOCKYARD PLC	78	04/03/2015	178	1386	17	244767	178	176	-1.6	-0.8908685969	01/01/1983	178	179.6	12790888472	178
87	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	865	04/03/2015	13.6	18200	23	251015.1	13.9	13.6	-0.2	-1.449275362	21/02/1995	13.6	13.8	982542091.2	13.8
88	403	EAST.N0000	EAST WEST PROPERTIES PLC	1500	04/03/2015	13.5	3500	3	46250	13.5	13	-0.1	-0.7352941176	01/01/1983	13.5	13.6	1866240000	13
89	460	ECL.N0000	E-CHANNELLING PLC	2100	04/03/2015	13.1	2550	4	33420	13.4	13.1	0	0	21/05/2002	13.1	13.1	1599921537	13.4
90	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	700	04/03/2015	22.2	6731	9	148479.5	22.5	21.9	0.2	0.9090909091	08/12/2000	22.2	22	1617634702	22.5
91	405	EMER.N0000	EASTERN MERCHANTS PLC	500	04/03/2015	10.3	20488	22	210797.5	10.6	10.2	-0.1	-0.9615384615	01/01/1982	10.3	10.4	1209693800	10.6
92	182	EQIT.N0000	EQUITY ONE PLC	5	04/03/2015	45	5	1	225	45	45	-0.5	-1.098901099	01/05/1985	45	45.5	1814477850	45
93	1969	ESL.N0000	ENTRUST SECURITIES PLC	1810	04/03/2015	34.1	153126	240	5209391	38.1	32.8	-3.3	-8.823529412	29/11/2011	34.1	37.4	1125300477	37
94	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	5900	04/03/2015	8.8	51621	18	454269	9	8.8	-0.1	-1.123595506	13/06/2011	8.8	8.9	17203252000	8.8
95	1791	FLCH.N0000	F L C HOLDINGS PLC	2552	04/03/2015	1.8	353645	15	636671.1	1.9	1.8	0	0	18/04/2011	1.8	1.8	2462400000	1.8
96	466	GEST.N0000	GESTETNER OF CEYLON PLC	6	04/03/2015	177.1	598	6	104776.8	185	175	-7.9	-4.27027027	01/01/1965	177.1	185	403455937.5	175
97	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	100	04/03/2015	13.3	300	2	4030	13.5	13.3	0	0	01/01/1970	13.3	13.3	6661033201	13.5
98	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	30000	04/03/2015	5.8	437209	45	2534608.1	5.9	5.7	0	0	05/09/1994	5.8	5.8	5510499264	5.9
99	74	GRAN.N0000	CEYLON GRAIN ELEVATORS PLC	3521	04/03/2015	39.5	12024	12	476430.5	40	39.5	-0.5	-1.25	01/01/1984	39.5	40	2370000000	40
100	121	GREG.N0000	LANKA CENTURY INVESTMENTS PLC	100	04/03/2015	14.4	31385	25	455618.5	14.7	14.4	-0.4	-2.702702703	01/01/1970	14.4	14.8	5030886514	14.7