20-07-2015 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
 
ABCDEFGHIJKLMNOPQRSTUVWXYZ
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
2450020/07/20151.871947961521.30E+071.91.80.15.88235294112/01/20121.81.715105740991.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
1920/07/2015213.8415821789000600.5221.9212.5-3.4-1.56537753224/11/2000213.8217.28017500000218.4
4
204ABAN.N0000
ABANS ELECTRICALS PLC
5020/07/201512210153101238644.9124.9121.210.82644628101/01/1984122121623488320124.9
5
3046ABL.N0000
AMANA BANK PLC
1400020/07/20155.1343545175205.45.15.10.1229/01/20145.1563785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
100020/07/20158.71905428163118.68.98.50.11.16279069822/09/19948.78.611425709578.6
7
472ACL.N0000
ACL CABLES PLC
15820/07/201594878021825404.294.593.50.50.534759358301/01/19769493.5563000592094.5
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
100020/07/20159.46270442593416.49.59.30.33.29670329701/01/19569.49.1386921982.29.3
9
2065AEL.N0000
ACCESS ENGINEERING PLC
300020/07/201524.7155816903851175.524.924.50027/03/201224.724.72470000000024.5
10
1845AFSL.N0000
ABANS FINANCE PLC
363620/07/2015353636112726035350027/06/20113535129500000035
11
2026AGST.N0000AGSTAR PLC10020/07/20156.7103004680206.86.6-0.1-1.47058823516/02/20126.76.820604262776.6
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
4920/07/201563.510036352.465.963.5-2.5-3.78787878830/01/200463.5662811623155065.9
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
50020/07/201576.220958158577.576.275.5-3.3-4.15094339601/01/198076.279.52562529876275.6
14
3244AINS.N0000
ARPICO INSURANCE PLC
300020/07/201514.91920012287029.915.214.9-0.4-2.61437908516/01/201514.915.3986833064.315.2
15
3125AINV.N0000
ADAM INVESTMENTS PLC
350020/07/20152.785003229502.72.70010/06/20142.72.712130457402.7
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
100020/07/20154.914372530704504.354.80017/07/20134.94.924172117195
17
151ALUF.N0000ALUFAB PLC100020/07/201552.9102172053405452.952-0.5-0.93632958801/01/198152.953.463787878052
18
3082ALUM.N0000ALUMEX PLC30020/07/201518410916937365323.218.117.70.52.85714285731/03/20141817.5538745112017.7
19
1844AMF.N0000
ASSOCIATED MOTOR FINANCE COMPANY PLC
1120/07/201540015260004004000023/06/20114004002243342000400
20
250ASCO.N0000
ASCOT HOLDINGS PLC
1020/07/201540.65304215024140.20.40.995024875601/01/196940.640.2486317234.240.5
21
3262ASCO.W0024
ASCOT HOLDINGS PLC
820/07/201525.2608315282.425.325.114.13223140501/01/196925.224.225.1
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
100020/07/201521.5384402182734021.7210001/06/198621.521.52363048462221
23
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
120/07/2015305.1226883443440001/01/1978305.1305.1203368066.2344
24
364ATL.N0000
AMANA TAKAFUL PLC
30020/07/20151.312194002115852501.41.3-0.1-7.14285714327/11/20061.31.419500014041.3
25
306AUTO.N0000
THE AUTODROME PLC
10020/07/2015872.112421081368898684.10.472350230401/01/1975872.18681046520000889
26
128BBH.N0000
BROWNS BEACH HOTELS PLC
10020/07/201536.4477617470.53736.1-0.8-2.15053763422/02/199336.437.2471744000037
27
2188BERU.N0000
BERUWALA RESORTS PLC
648920/07/20151.739161050648622.21.91.5-0.1-5.55555555604/07/20121.71.810200000001.9
28
188BFL.N0000
BAIRAHA FARMS PLC
300020/07/201512757203297261360.1127.8126.5-0.5-0.392156862705/12/1994127127.52032000000127.8
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
150020/07/20151.618999730418.31.71.60026/07/20111.61.659520000001.7
30
1802BLI.N0000
BIMPUTH FINANCE PLC
5020/07/201568.131220612116631.768.6653.85.90979782313/06/201168.164.3366832036365
31
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
50020/07/20151.4194325262726051.51.4-0.1-6.66666666731/03/19921.41.5289242494.81.5
32
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
2645020/07/20150.6475225265060.60.50031/03/19920.60.60.5
33
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
30020/07/201530.440021214030.430.2-1.2-3.79746835408/05/199230.431.6143842014130.2
34
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
10020/07/201511.93002357011.911.9-0.3-2.45901639308/12/199511.912.299662500011.9
35
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
120/07/2015840332693.5898897.50001/01/197084084017629995600898
36
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
50020/07/201510.52501426260.910.910.5-0.4-3.66972477127/03/201410.510.956414400010.9
37
25BRWN.N0000
BROWN & COMPANY PLC
73020/07/2015111.5422522474289.9114.9111-3.3-2.8745644601/01/1970111.5114.87902562500114.9
38
165BUKI.N0000
BUKIT DARAH PLC
2020/07/201565211200267280210.9652645.520.307692307701/01/197065265066504000000645.7
39
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
220/07/201512937467483233129128.50.50.389105058401/01/1981129128.51315804644129
40
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
7620/07/201514.5184492692214.914.5-0.4-2.68456375804/10/201114.514.956210752214.9
41
551CARG.N0000
CARGILLS (CEYLON) PLC
120/07/2015144.811140.1140.1140.10001/01/1946144.8144.832435200000140.1
42
336CARS.N0000
CARSON CUMBERBATCH PLC
12820/07/2015395.13084121678395.1395-2.5-0.628772635801/01/1967395.1397.677592469721395.1
43
426CCS.N0000
CEYLON COLD STORES PLC
15020/07/201535225028800035235220.571428571401/01/197035235033454080000352
44
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
151620/07/2015105.917579101862390.6106.51052.42.3188405806/10/2010105.9103.54903087716105.8
45
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
100020/07/20159056961451274090.1900.30.334448160506/10/20109089.790
46
259CERA.N0000
LANKA CERAMIC PLC
320/07/201513336448601351350007/04/19931331333990000000135
47
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
120/07/2015102.510012102604.5104.5102.5-0.2-0.194741966915/06/1986102.5102.7666250000102.5
48
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
120/07/201526021668566321262260-1-0.383141762501/01/196926026127269666580262
49
1795CFL.N0000
CHILAW FINANCE PLC
120/07/201526.11126.526.526.50026/05/201126.126.1884824895.726.5
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
10020/07/201525.235906920952625.2-0.7-2.70270270301/01/197025.225.9453600000026
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
590020/07/20157.92463314194908.18.17.8-0.1-1.2501/01/19797.9811075484008.1
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
409020/07/201537.110622801194.22E+0737.6400.61.64383561622/08/199437.136.5375637500036.5
53
529CHMX.N0000
CHEMANEX PLC
220/07/201571896416640280.273.871-2.8-3.7940379401/01/19747173.8111825000073.8
54
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
10020/07/2015281001280028283.413.8211382101/01/19672824.6481110562828
55
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
520/07/2015171499821256560.217.516.60.10.591715976329/04/19881716.922745745017
56
162CIC.N0000
CIC HOLDINGS PLC
50020/07/20159137835343340.39290.5-0.5-0.546448087411/10/19649191.5663390000090.5
57
328CIC.X0000
CIC HOLDINGS PLC
120/07/201575.730415222315566.57875-1.3-1.68831168811/10/196475.77776.5
58
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
750020/07/20150.8109400923875372.20.90.80018/08/20110.80.866741386.40.8
59
224CIND.N0000
CENTRAL INDUSTRIES PLC
920/07/201594.34531342925.496.594.3-0.7-0.736842105314/08/199094.395932081380.296.4
60
91CINS.N0000
CEYLINCO INSURANCE PLC
10020/07/201515751001157500157515750021/04/198815751575315000000001575
61
133CINV.N0000
CEYLON INVESTMENT PLC
20020/07/201593.3220520556.89593.30.30.322580645201/01/194993.393919143774495
62
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
120/07/2015171118.218.218.20017/12/2012171797875624918.2
63
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
10020/07/20153.7126861046786.83.83.6-0.1-2.63157894703/01/20123.73.85964400373.8
64
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
232020/07/20156.910522441728789.276.80003/01/20126.96.910736400696.8
65
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
20020/07/20154.220018404.24.20.12.4390243905/06/20124.24.1267863869144.2
66
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
25020/07/2015281679861464647645.528.426.21.34.86891385819/03/19862826.7559666822427.2
67
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
120/07/20150.41683077071141.10.50.3-0.1-2008/09/20030.40.50.4
68
507COCO.N0000
RENUKA FOODS PLC
1000020/07/201526627119163053626.5260006/06/19942626233406680026.5
69
1521COCO.X0000
RENUKA FOODS PLC
120/07/20152316531238639.623.921.60006/06/1994232323.5
70
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
70020/07/201564870214553926.864630.40.628930817601/06/20116463.62035675936063.6
71
308COLO.N0000
C M HOLDINGS PLC
6820/07/2015134.25602107516681351344.13.15142198301/01/1970134.2130.12039840000134
72
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
143420/07/2015168.111297261900896169.5167-1.4-0.825958702101/01/1970168.1169.5137813851151169.5
73
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
3220/07/2015135.5594880497135.6135.50.50.370370370401/01/1970135.5135135.5
74
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
1020/07/20151003633635.9101100.90001/01/19831001001200000000100.9
75
1041CRL.N0000
SOFTLOGIC FINANCE PLC
20020/07/201554.910004549005554.80.20.36563071322/01/200954.954.7279058687454.8
76
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
100020/07/201514.4109021570514.514.40.42.85714285708/02/199514.414213069398414.5
77
377CSEC.N0000
DUNAMIS CAPITAL PLC
490020/07/201529.95770817216329.928.70021/04/198629.929.9367761179529.7
78
218CSF.N0000
NATION LANKA FINANCE PLC
1000020/07/20153.120525858635939.83.230013/06/19943.13.1778606109.13.2
79
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
120/07/2015890.175710673771.8896.9889.90.10.0112359550601/01/1955890.1890166736870765890
80
327CTEA.N0000
CEYLON TEA SERVICES PLC
1020/07/2015699.4202140007007000001/01/1982699.4699.413988000000700
81
510CTHR.N0000
C T HOLDINGS PLC
90020/07/2015129100021290001291290001/01/192812912923619545637129
82
520CTLD.N0000
C T LAND DEVELOPMENT PLC
220/07/201540.169832797040.140-0.9-2.19512195122/03/198840.141195487500040.1
83
335CWM.N0000
C. W. MACKIE PLC
125020/07/20156022568134599.4605911.69491525409/01/19956059215931336059
84
239DFCC.N0000
DFCC BANK PLC
100020/07/2015198.211119122204411.8200198-1.8-0.901/01/1956198.220052542361762200
85
471DIAL.N0000
DIALOG AXIATA PLC
6520/07/201511.2195941512210538.811.411.2-0.1-0.884955752228/07/200511.211.39121031813611.3
86
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
22020/07/2015684.1258561754745684.567514.12.10447761201/01/1964684.16706072370552675
87
399DIPD.N0000
DIPPED PRODUCTS PLC
180120/07/20151551100071705000155155-1-0.64102564101/01/19821551569278534360155
88
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
97020/07/2015280110642630979802812800010/08/199228028084000000000280
89
267DOCK.N0000
COLOMBO DOCKYARD PLC
5520/07/2015170110851883601701700.10.0588581518501/01/1983170169.912216017080170
90
123DPL.N0000
DANKOTUWA PORCELAIN PLC
435120/07/201513.53554712004745810.113.712.70.97.14285714321/02/199513.512.697531751712.7
91
403EAST.N0000
EAST WEST PROPERTIES PLC
100020/07/201517.32231335390892.717.917.30.21.16959064301/01/198317.317.1239155200017.5
92
26EBCR.N0000
E B CREASY & COMPANY PLC
39620/07/201511504505517499.611501149.9504.54545454501/01/19681150110029157767001149.9
93
460ECL.N0000
E-CHANNELLING PLC
20020/07/201513.53002407013.713.50021/05/200213.513.5164877410313.7
94
348EDEN.N0000
EDEN HOTEL LANKA PLC
10020/07/201522.560021350022.522.50013/12/199322.522.5118800000022.5
95
405EMER.N0000
EASTERN MERCHANTS PLC
1250020/07/2015117229927802044.511.311-0.2-1.78571428601/01/19821111.2129190600011.3
96
182EQIT.N0000
EQUITY ONE PLC
120/07/201543.52286.843.443.40001/05/198543.543.5175399525543.4
97
1969ESL.N0000
ENTRUST SECURITIES PLC
520/07/201534.31222318410646.234.433.20.20.586510263929/11/201134.334.1113190048034.4
98
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
200020/07/20158.128483212313018.38-0.1-1.21951219513/06/20118.18.2158348115008.2
99
1791FLCH.N0000
F L C HOLDINGS PLC
1020/07/20151.5303680324556981.61.50018/04/20111.51.520520000001.5
100
466GEST.N0000
GESTETNER OF CEYLON PLC
10020/07/2015130.115009195136.8132.6130-2.9-2.18045112801/01/1965130.1133345781341.2132.6
Loading...