04-06-2015 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
70004/06/20151.7545111092678.81.81.70012/01/20121.71.714266533161.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
9004/06/2015164.411555401897787.5167.5162.2-1.6-0.963855421724/11/2000164.41666165000000167.5
4
204ABAN.N0000
ABANS ELECTRICALS PLC
104/06/201512551039612470.1125.11204.94.07993338901/01/1984125120.1638820000125.1
5
3046ABL.N0000
AMANA BANK PLC
104/06/20155.26000110307005.35.35.10.11.96078431429/01/20145.25.165036153885.1
6
160ACAP.N0000
ASIA CAPITAL PLC
304/06/20159.533861031057.69.790.44.39560439622/09/19949.59.112476349539.7
7
472ACL.N0000
ACL CABLES PLC
10004/06/201592.560695655605741.99491.5-0.9-0.963597430401/01/197692.593.4554016540094
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
930004/06/20159113860471026660.39.58.9-0.4-4.25531914901/01/195699.43704572179.4
9
2065AEL.N0000
ACCESS ENGINEERING PLC
20004/06/201521234524434926651.421.120.90027/03/201221212100000000021
10
1845AFSL.N0000
ABANS FINANCE PLC
1004/06/201533.851021723733.833.7-0.2-0.588235294127/06/201133.83433.8
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
10004/06/2015241001240024240.20.840336134522/01/19962423.860000000024
12
2026AGST.N0000AGSTAR PLC29904/06/20156.7221999150793.36.86.7-0.2-2.89855072516/02/20126.76.920604262776.8
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
30004/06/201568320321765.568.868-0.3-0.43923865330/01/20046868.33010872040068.8
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
10004/06/201575.232469244231.279750.20.266666666701/01/198075.2752528900875275.5
15
3244AINS.N0000
ARPICO INSURANCE PLC
1000004/06/201513.7123632331678057.113.913.5-0.7-4.86111111116/01/201513.714.4907356575.913.9
16
3125AINV.N0000
ADAM INVESTMENTS PLC
30004/06/20153867002225108032.80.27.14285714310/06/201432.813478286002.9
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
250004/06/20154.355004236504.34.3-0.1-2.27272727317/07/20134.34.421212266104.3
18
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
10004/06/2015954.12828192497887999850.1104.112.2470588201/01/1959954.18502318463000850.1
19
151ALUF.N0000ALUFAB PLC110004/06/201551.71777831289029260.152.150-0.2-0.385356454701/01/198151.751.962340894052.1
20
3082ALUM.N0000ALUMEX PLC1004/06/201517.520234258353798517.717.4-0.2-1.12994350331/03/201417.517.7523779970017.6
21
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
3804/06/201515.853828500.415.815.80012/11/200415.815.8834962921115.8
22
406APLA.N0000
ACL PLASTICS PLC
104/06/20151296273912912275.73770491805/04/1995129122543412500122
23
250ASCO.N0000
ASCOT HOLDINGS PLC
13404/06/201541907124372398.241.940.10.40.985221674901/01/19694140.649110853741.8
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
120704/06/20152834866976082828-3.5-11.1111111101/01/19692831.52793406028
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
520004/06/201521135415172810472.52120.40001/06/198621212308093846820.5
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
104/06/20153.2100571132188.13.33.2-0.1-3.0303030312/09/20123.23.38320000003.3
27
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
104/06/201531022620310310206.89655172401/01/1978310290206634220310
28
364ATL.N0000
AMANA TAKAFUL PLC
1004/06/20151.4162711422304.31.41.30.17.69230769227/11/20061.41.321000015121.3
29
306AUTO.N0000
THE AUTODROME PLC
1004/06/2015890101890089089040.451467268601/01/19758908861068000000890
30
193BALA.N0000
BALANGODA PLANTATIONS PLC
10004/06/201520.82002415020.820.70003/06/199820.820.8491636350.420.7
31
128BBH.N0000
BROWNS BEACH HOTELS PLC
1004/06/201533.617908335938373432.1-0.3-0.884955752222/02/199333.633.9435456000033.5
32
2188BERU.N0000
BERUWALA RESORTS PLC
100004/06/20151.81000118001.81.8-0.1-5.26315789504/07/20121.81.910800000001.8
33
188BFL.N0000
BAIRAHA FARMS PLC
3804/06/20151243924836.9124.91243.83.16139767105/12/1994124120.21984000000124.9
34
1851BIL.N0000
BROWNS INVESTMENTS PLC
1500004/06/20151.6936129156616.21.71.6-0.1-5.88235294126/07/20111.61.759520000001.6
35
1802BLI.N0000
BIMPUTH FINANCE PLC
20004/06/201566.91124774840.266.966.31.11.67173252313/06/201166.965.8360368035766.3
36
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
200004/06/20151.365413223847078.61.41.20031/03/19921.31.3268582316.61.3
37
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
420504/06/20150.6304090231820640.60.50.12031/03/19920.60.5116780173.80.5
38
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
1504/06/201530.8201536207731.830.80008/05/199230.830.8145734672230.8
39
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
10004/06/201511.770058215.111.811.70008/12/199511.711.797987500011.8
40
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
104/06/201585011850850850-12-1.39211136901/01/197085086217839876500850
41
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
30004/06/201510.8500011545451110.8-0.2-1.81818181827/03/201410.81158026240011
42
25BRWN.N0000
BROWN & COMPANY PLC
5504/06/201511312228271385991116113-1.6-1.39616055801/01/1970113114.68008875000115
43
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
5004/06/2015125550468755.1125.1125-2-1.5748031501/01/19811251271275004500125.1
44
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
200004/06/201514.6500067300014.614.6-0.8-5.19480519504/10/201114.615.4565984125.614.6
45
258CARE.N0000
PRINTCARE PLC
1200004/06/2015432020038685004342.52.97.231920202/05/19954340.1369656681042.5
46
551CARG.N0000
CARGILLS (CEYLON) PLC
304/06/2015141311910439731.9141.9140.7-0.1-0.0708717221801/01/1946141141.131584000000141
47
336CARS.N0000
CARSON CUMBERBATCH PLC
104/06/2015405.155713225638415405-13.9-3.31742243401/01/1967405.141979556338861415
48
426CCS.N0000
CEYLON COLD STORES PLC
404/06/201537567525223.1377.1375-4.8-1.26382306501/01/1970375379.835640000000377.1
49
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
462504/06/2015104.832304253385881.11051040.80.769230769206/10/2010104.81044852158570104
50
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
34204/06/201586.41103227942131.39085-0.1-0.115606936406/10/201086.486.5691717017.690
51
259CERA.N0000
LANKA CERAMIC PLC
104/06/2015138111381381382.51.8450184507/04/1993138135.54140000000138
52
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
5004/06/20151045015200104104-3-2.80373831815/06/1986104107676000000104
53
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
1004/06/2015262.52651047025125265262.5-2.5-0.943396226401/01/1969262.526527531874913265
54
1795CFL.N0000
CHILAW FINANCE PLC
20104/06/20152520225050.125.125-0.9-3.47490347526/05/20112525.984753342525.1
55
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
104/06/201525.550013129525.525.925.5-0.5-1.92307692301/01/197025.526459000000025.9
56
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
200004/06/20157.838594007453.12E+0797.70.45.40540540501/01/19797.87.410935288008.3
57
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
104/06/20153530576431062588.135.734.5-1-2.77777777822/08/19943536354375000035.3
58
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
12504/06/20151095193565461091080014/11/20031091092782472648108
59
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
10004/06/2015802340318720080800014/11/2003808066763632080
60
529CHMX.N0000
CHEMANEX PLC
21804/06/20157121811547871710001/01/19747171111825000071
61
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
200004/06/201528.3200015660028.328.3-0.2-0.70175438601/01/196728.328.5486265318828.3
62
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
104/06/201513111313130029/04/1988131317393805013
63
162CIC.N0000
CIC HOLDINGS PLC
2500004/06/201582.2250001205500082.282.2-1.1-1.32052821111/10/196482.283.3599238000082.2
64
328CIC.X0000
CIC HOLDINGS PLC
10004/06/2015671001670067670011/10/19646767146529000067
65
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
235004/06/20150.8582350364658800.80.80018/08/20110.80.866741386.40.8
66
224CIND.N0000
CENTRAL INDUSTRIES PLC
104/06/201594.13307203101909593.5-0.4-0.423280423314/08/199094.194.5930104537.494.1
67
91CINS.N0000
CEYLINCO INSURANCE PLC
104/06/20151600.131449602160216001.90.118883744221/04/19881600.11598.2320020000001600
68
981CINS.X0000
CEYLINCO INSURANCE PLC
20004/06/2015669.3435032911500670660-0.7-0.104477611921/04/1988669.36704293211464660
69
133CINV.N0000
CEYLON INVESTMENT PLC
250004/06/201592756501969596509291.50.60.656455142201/01/19499291.4906336840891.5
70
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
1004/06/201518.3264477.218.717.11.16.39534883717/12/201218.317.2105360231518.7
71
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
5404/06/20153.429110950.43.53.10.13.0303030303/01/20123.43.35480800343.2
72
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
2504/06/20155.42511355.45.40003/01/20125.45.48402400545.4
73
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
12004/06/20154.153208218444.24.10005/06/20124.14.1261486157974.2
74
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
1704/06/201524.9171423.324.924.90.62.46913580219/03/198624.924.3497703709924.9
75
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
9804/06/201582.821041738984.982.70.30.363636363608/09/200382.882.5283458008584.9
76
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
104/06/20152.341770973960810.52.52.1-0.2-808/09/20032.32.5575000002.3
77
507COCO.N0000
RENUKA FOODS PLC
904/06/20152757724511561746.427.926.50006/06/19942727242383860026.8
78
1521COCO.X0000
RENUKA FOODS PLC
104/06/201523.73482579462.224.522.80.93.94736842106/06/199423.722.8113128300.224.5
79
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
51804/06/201564.845398512980462.766.864-1.2-1.81818181801/06/201164.8662061121885266
80
308COLO.N0000
C M HOLDINGS PLC
1104/06/2015133.122818307475135133-1.9-1.40740740701/01/1970133.11352023120000135
81
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50004/06/2015161626898531.01E+08162.11610.60.374064837901/01/1970161160.4131972948394162
82
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
10004/06/2015133.6500566790133.6133.52.61.98473282401/01/1970133.61317521638050133.6
83
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
104/06/201510111101101101-1.5-1.46341463401/01/1983101102.51212000000101
84
1041CRL.N0000
SOFTLOGIC FINANCE PLC
4004/06/201550.528021351422089.651.950.5-0.9-1.75097276322/01/200950.551.4256693328150.6
85
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
900004/06/201514.510261024148527314.514.30008/02/199514.514.5214549047014.3
86
377CSEC.N0000
DUNAMIS CAPITAL PLC
36004/06/201527.97271102061592927.5-0.3-1.06382978721/04/198627.928.2343161769528
87
218CSF.N0000
NATION LANKA FINANCE PLC
1004/06/20154.47864721332196.84.44.20.12.32558139513/06/19944.44.311051183484.3
88
1522CTBL.N0000
CEYLON TEA BROKERS PLC
25004/06/20154.4218871394141.64.44.30016/03/20104.44.45016000004.4
89
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
204/06/20159702481132406848989.9970-4.7-0.482199651201/01/1955970974.7181704038470970.1
90
520CTLD.N0000
C T LAND DEVELOPMENT PLC
179504/06/201539.6571092240704038.50.61.53846153822/03/198839.639193050000038.5
91
335CWM.N0000
C. W. MACKIE PLC
10004/06/201560170561015466059.20009/01/19956060215931336060
92
239DFCC.N0000
DFCC BANK PLC
3304/06/2015208.1225014468285210208-1.9-0.904761904801/01/1956208.121055166828873208.1
93
471DIAL.N0000
DIALOG AXIATA PLC
504/06/201511.4814426399365791.911.511.30028/07/200511.411.49283907381711.5
94
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
104/06/2015679.527511185675680667.5121.79775280901/01/1964679.5667.56031538942667.5
95
399DIPD.N0000
DIPPED PRODUCTS PLC
7404/06/2015149.575211213.9150.9149.5-0.1-0.0668449197901/01/1982149.5149.68949296044150.9
96
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
40004/06/2015275164442204.52E+072772723.21.17733627710/08/1992275271.882500000000277
97
267DOCK.N0000
COLOMBO DOCKYARD PLC
204/06/2015169.921339.8169.9169.93.92.3493975901/01/1983169.916612208831188169.9
98
123DPL.N0000
DANKOTUWA PORCELAIN PLC
10004/06/20151292568111119.112.3120021/02/1995121286694890412.3
99
403EAST.N0000
EAST WEST PROPERTIES PLC
40004/06/201513.74415660490.513.813.70.10.735294117601/01/198313.713.6189388800013.7
100
26EBCR.N0000
E B CREASY & COMPANY PLC
204/06/20151100323300110011000001/01/19681100110027890038001100
Loading...