16-06-2015 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
5000016/06/20151.7946695160957.31.81.7-0.1-5.55555555612/01/20121.71.814266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
9516/06/2015183.919211803562381.2187.71820.80.43691971624/11/2000183.9183.16896250000184.8
4
204ABAN.N0000
ABANS ELECTRICALS PLC
116/06/20151215126031121118.2-2.9-2.34059725601/01/1984121123.9618377760118.2
5
3046ABL.N0000
AMANA BANK PLC
120016/06/2015515416520773361.55.15-0.1-1.96078431429/01/201455.162534763355.1
6
160ACAP.N0000
ASIA CAPITAL PLC
619016/06/20159.53065092914299.99.50.11.06382978722/09/19949.59.412476349539.8
7
472ACL.N0000
ACL CABLES PLC
25016/06/201591.445744164185268.391.891-0.6-0.65217391301/01/197691.492547428235291.8
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
160016/06/20159.42684841332548759.69.79.30.44.44444444401/01/19569.49386921982.29.3
9
2065AEL.N0000
ACCESS ENGINEERING PLC
116/06/201523.22230691695223651.32423.1-0.7-2.92887029327/03/201223.223.92320000000023.9
10
1845AFSL.N0000
ABANS FINANCE PLC
10016/06/2015331111336624.133.131.6-0.7-2.07715133527/06/20113333.733.1
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
133516/06/2015231350431050232314.54545454522/01/1996232257500000023
12
2026AGST.N0000AGSTAR PLC50016/06/20157.11000271007.17.10016/02/20127.17.121834368017.1
13
3244AINS.N0000
ARPICO INSURANCE PLC
4916/06/201514.2491695.814.214.2-0.1-0.699300699316/01/201514.214.3940471779.414.2
14
3125AINV.N0000
ADAM INVESTMENTS PLC
50016/06/20152.91349093927132.9-0.1-3.33333333310/06/20142.9313029009803
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
100016/06/20154.387731738042.64.54.3-0.1-2.27272727317/07/20134.34.421212266104.4
16
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
216/06/2015877.6534388.2878877.1-0.5-0.0569411228801/01/1959877.6878.12132568000878
17
151ALUF.N0000ALUFAB PLC81016/06/201555.5874130491392.958.455-1.9-3.3101045301/01/198155.557.466923010058.4
18
3082ALUM.N0000ALUMEX PLC31916/06/201517.43301329575828.117.517.4-0.2-1.13636363631/03/201417.417.6520786941617.5
19
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
3916/06/20151639162416160012/11/20041616845532072016
20
250ASCO.N0000
ASCOT HOLDINGS PLC
50016/06/201542.3595414257425.444.642-1.5-3.42465753401/01/196942.343.8506680271.144
21
3262ASCO.W0024
ASCOT HOLDINGS PLC
10016/06/201526.814461538139.129.923.6-2.2-7.58620689701/01/196926.8292673688623.6
22
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
116/06/20151600639100160015000001/01/19831600160057933488001500
23
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
240016/06/201520.1323566503520.420.10.10.501/06/198620.1202209175539120.4
24
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
25016/06/20153.3400213203.33.30.13.12512/09/20123.33.28580000003.3
25
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
3016/06/20153104021240031031010.323624595501/01/1978310309206634220310
26
364ATL.N0000
AMANA TAKAFUL PLC
20016/06/20151.322522951.41.30027/11/20061.31.319500014041.4
27
306AUTO.N0000
THE AUTODROME PLC
116/06/2015868423472887811-13.2-1.49795733101/01/1975868881.21041600000887
28
193BALA.N0000
BALANGODA PLANTATIONS PLC
2016/06/201520.5334680.220.820.5-0.2-0.966183574903/06/199820.520.7484545441.520.8
29
128BBH.N0000
BROWNS BEACH HOTELS PLC
100016/06/201534.150287171418.434.233.60.51.48809523822/02/199334.133.6441936000033.6
30
2188BERU.N0000
BERUWALA RESORTS PLC
416/06/20151.85053909.11.91.80004/07/20121.81.810800000001.9
31
188BFL.N0000
BAIRAHA FARMS PLC
216/06/201511912214281191190.10.0841042893205/12/1994119118.91904000000119
32
1851BIL.N0000
BROWNS INVESTMENTS PLC
100016/06/20151.6106000171699001.71.60026/07/20111.61.659520000001.6
33
1802BLI.N0000
BIMPUTH FINANCE PLC
149916/06/201564.6150029690064.664.6-0.1-0.154559505413/06/201164.664.7347978701164.6
34
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1516/06/20151.3101531319.41.31.20.18.33333333331/03/19921.31.2268582316.61.3
35
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
105016/06/20150.5398361999.80.60.50031/03/19920.50.597316811.50.6
36
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
109816/06/201530.43198397229.230.530.4-1.5-4.70219435708/05/199230.431.9143842014130.5
37
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
116/06/201512111212120.43.44827586208/12/19951211.6100500000012
38
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
10016/06/2015102809610280224.410.59.9-0.7-6.54205607527/03/20141010.753728000010.1
39
25BRWN.N0000
BROWN & COMPANY PLC
15016/06/201511123183262578277112.1110.5-1.5-1.33333333301/01/1970111112.57867125000112.1
40
165BUKI.N0000
BUKIT DARAH PLC
116/06/201567051434007.5670665-10-1.47058823501/01/197067068068340000000670
41
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
416/06/2015129.841519.2129.8129.85.94.76190476201/01/1981129.8123.91323964673129.8
42
258CARE.N0000
PRINTCARE PLC
116/06/201542.41142.442.442.46.819.101123602/05/199542.435.6364498680842.4
43
551CARG.N0000
CARGILLS (CEYLON) PLC
2016/06/2015137.22012744137.2137.2-0.8-0.579710144901/01/1946137.213830732800000137.2
44
336CARS.N0000
CARSON CUMBERBATCH PLC
9916/06/201540517599712395405405-2.9-0.710958568301/01/1967405407.979536700170405
45
426CCS.N0000
CEYLON COLD STORES PLC
39916/06/2015362.25003181100.1367361-2.8-0.767123287701/01/1970362.236534423488000367
46
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
40816/06/2015104.211901101234137.7104.9102.91.21.16504854406/10/2010104.21034824379037102.9
47
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
34016/06/20158635023010286.2860006/10/2010868668851462486.2
48
259CERA.N0000
LANKA CERAMIC PLC
3916/06/2015140.351471561481404.53.31369661307/04/1993140.3135.84209000000148
49
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
200016/06/201510020001200000100100-7-6.54205607515/06/1986100107650000000100
50
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
30016/06/2015260.16409166464260.1260.1-1.9-0.725190839701/01/1969260.126227280154913260.1
51
1795CFL.N0000
CHILAW FINANCE PLC
220016/06/20152522032550752525-0.1-0.398406374526/05/20112525.184753342525
52
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
168016/06/201525.49957324252860625.5250001/01/197025.425.4457200000025.4
53
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
6116/06/20158.11525291161252681.48.68-0.3-3.57142857101/01/19798.18.411355876008.6
54
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
10016/06/201534.82045529712978.535.134.7-0.2-0.571428571422/08/199434.835352350000035.1
55
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
19716/06/201577.4297522985.777.675-0.6-0.769230769214/11/200377.478645938139.675
56
529CHMX.N0000
CHEMANEX PLC
40016/06/201571900263900717111.42857142901/01/19747170111825000071
57
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
2516/06/201525.2129796326775.425.225.10001/01/196725.225.2432999506525.1
58
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
10016/06/201517.854103497188.718.817.8-0.8-4.30107526929/04/198817.818.623816133018.8
59
328CIC.X0000
CIC HOLDINGS PLC
36316/06/20156658131138366866.1660011/10/19646666144342000066
60
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
3000016/06/20150.8125935151007580.90.80018/08/20110.80.866741386.40.9
61
224CIND.N0000
CENTRAL INDUSTRIES PLC
50016/06/201593.815871014900294.593.80014/08/199093.893.8927139273.294
62
91CINS.N0000
CEYLINCO INSURANCE PLC
116/06/20151599.71013156529.71599.7148049.73.20645161321/04/19881599.71550319940000001480
63
981CINS.X0000
CEYLINCO INSURANCE PLC
116/06/20157001170070070025.83.82675763921/04/1988700674.24490136000700
64
133CINV.N0000
CEYLON INVESTMENT PLC
10016/06/201591252411231148.59291-1-1.08695652201/01/19499192896485353492
65
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
8816/06/201517.98811575.217.917.90017/12/201217.917.9103057275617.9
66
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
916/06/20153.49130.63.43.40.13.0303030303/01/20123.43.35480800343.4
67
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
10016/06/20155.35452830412.15.85.30003/01/20125.35.38246800535.6
68
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10016/06/20154.1600224804.34.10005/06/20124.14.1261486157974.1
69
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
110016/06/201524.577907190893.524.924.40019/03/198624.524.5489708469624.9
70
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
1516/06/201582.4174714629.98581.6-0.6-0.722891566308/09/200382.483282088646284.9
71
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
2000016/06/2015112178525109314.410.80.111.1111111108/09/200310.9250000001
72
507COCO.N0000
RENUKA FOODS PLC
2016/06/201526411311107396.426.425.20006/06/19942626233406680026.4
73
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
50016/06/2015651722015112456065.765-0.2-0.306748466301/06/20116565.22067483372565.7
74
308COLO.N0000
C M HOLDINGS PLC
316/06/2015130270053522941321300001/01/19701301301976000000131.8
75
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
30716/06/20151647083241159070.5165162.710.613496932501/01/1970164163134441746508163
76
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
9016/06/2015131349111460072132.51310001/01/19701311317375258866132
77
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
10016/06/201595268712254706.210091.4-5-501/01/198395100114000000099.5
78
1041CRL.N0000
SOFTLOGIC FINANCE PLC
500016/06/201552714302837367005352-0.6-1.14068441122/01/20095252.6264317882452.9
79
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
516/06/201514.56610595848.514.914.50008/02/199514.514.5214549047014.9
80
377CSEC.N0000
DUNAMIS CAPITAL PLC
10016/06/201528.11691745459.128.126.51.45.24344569321/04/198628.126.7345621710526.5
81
218CSF.N0000
NATION LANKA FINANCE PLC
1016/06/2015439074083661.56E+074.23.80.38.10810810813/06/199443.710046530443.9
82
1522CTBL.N0000
CEYLON TEA BROKERS PLC
6116/06/20154.710024704.74.70016/03/20104.74.75358000004.7
83
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
716/06/2015908.91362211244318.9918907-6.1-0.666666666701/01/1955908.9915170258557284918
84
335CWM.N0000
C. W. MACKIE PLC
1016/06/201560104211062526060600009/01/19956060215931336060
85
239DFCC.N0000
DFCC BANK PLC
3016/06/201520138268947699598.2206.2200-5.5-2.66343825701/01/1956201206.553284635288206.2
86
471DIAL.N0000
DIALOG AXIATA PLC
416/06/201511.339154041442422211.411.2-0.1-0.877192982528/07/200511.311.49202469597711.3
87
399DIPD.N0000
DIPPED PRODUCTS PLC
116/06/2015150201229970150149.110.671140939601/01/19821501498979226800149.1
88
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
30016/06/2015270.5319258148.62E+07274.92702.50.932835820910/08/1992270.526881150000000270
89
267DOCK.N0000
COLOMBO DOCKYARD PLC
1116/06/201516711118371671670001/01/198316716712000440308167
90
123DPL.N0000
DANKOTUWA PORCELAIN PLC
561516/06/201511.52651516304819.511.711.3-0.3-2.54237288121/02/199511.511.883082603311.7
91
403EAST.N0000
EAST WEST PROPERTIES PLC
100016/06/201514.7111748521636141.614.914.30.21.37931034501/01/198314.714.5203212800014.3
92
26EBCR.N0000
E B CREASY & COMPANY PLC
316/06/20151100313300110011000001/01/19681100110027890038001100
93
460ECL.N0000
E-CHANNELLING PLC
5016/06/201513.550167513.513.50021/05/200213.513.5164877410313.5
94
348EDEN.N0000
EDEN HOTEL LANKA PLC
25016/06/201522.61000522558.423.322.3-0.1-0.440528634413/12/199322.622.7119328000023.3
95
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
116/06/201521881218501.621.6210008/12/20002121153019498821
96
405EMER.N0000
EASTERN MERCHANTS PLC
116/06/201512.23281116401578.312.612.1-0.2-1.61290322601/01/198212.212.4143284120012.6
97
182EQIT.N0000
EQUITY ONE PLC
216/06/201545219045452.96.88836104501/05/19854542.1181447785045
98
1969ESL.N0000
ENTRUST SECURITIES PLC
100016/06/201532.11548761294918686.736.231-3.4-9.57746478929/11/201132.135.5105930044936.2
99
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
20016/06/20158.477005644808.48.30.11.20481927713/06/20118.48.3164212860008.3
100
1791FLCH.N0000
F L C HOLDINGS PLC
50016/06/20151.5129004193501.51.5-0.1-6.2518/04/20111.51.620520000001.5
Loading...