30-03-2015 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
300030/03/20151.640798720652949.41.71.6-0.1-5.88235294112/01/20121.61.713427325331.6
3
204ABAN.N0000
ABANS ELECTRICALS PLC
130/03/2015110101210660110105.54.94.66222645101/01/1984110105.1562161600105.5
4
3046ABL.N0000
AMANA BANK PLC
50030/03/20155159375238068855.150029/01/20145562534763355
5
160ACAP.N0000
ASIA CAPITAL PLC
2130/03/20158.622151900.68.68.6-0.8-8.51063829822/09/19948.69.411294379578.6
6
472ACL.N0000
ACL CABLES PLC
10030/03/20157550053766076.475-0.1-0.133155792301/01/19767575.1449202600076.4
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
84530/03/20158.71100396919.68.7-0.3-3.33333333301/01/19568.79358108643.19.6
8
2065AEL.N0000
ACCESS ENGINEERING PLC
329630/03/201518.711510522382.19E+0719.818.5-0.9-4.59183673527/03/201218.719.61870000000019.5
9
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
5030/03/201525.72503642525.725.70.72.822/01/199625.72564250000025.7
10
2026AGST.N0000AGSTAR PLC20030/03/20155.91162661068619665.80016/02/20125.95.918144052295.8
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
10030/03/201562139385556260.2-1-1.58730158730/01/200462632745206860062
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
530/03/201567.2516518349257.468.267-0.8-1.17647058801/01/198067.2682259868867268.2
13
3244AINS.N0000
ARPICO INSURANCE LIMITED
2030/03/201513.235507468161413.1-0.5-3.64963503616/01/201513.213.7874241372.414
14
3125AINV.N0000
ADAM INVESTMENTS PLC
4030/03/20152.9566502716263032.8-0.1-3.33333333310/06/20142.9313029009802.9
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES LIMITED
1030/03/20155.620204111125.65.50.23.70370370417/07/20135.65.427625276785.5
16
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
230/03/201576022316724760.2760-0.4-0.0526038926901/01/1959760760.41846800000760.2
17
3082ALUM.N0000ALUMEX PLC25030/03/201515.54432743692621.615.915.5-0.3-1.89873417731/03/201415.515.8463919402015.8
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
1030/03/201515.41548811239749.515.515.2-0.2-1.28205128212/11/200415.415.6813824619315.5
19
250ASCO.N0000
ASCOT HOLDINGS PLC
20030/03/201534372013128552.836.834-1-2.85714285701/01/1969343540726073836.8
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
230/03/201527.2890102244427.225.2-1.7-5.88235294101/01/196927.228.92713594425.3
21
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
1030/03/201513001011300013001300-20-1.51515151501/01/19831300132047070959001300
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
200030/03/201519.4424702582858719.619.4-0.2-1.02040816301/06/198619.419.62132239077519.6
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
30030/03/20153.1137500144264503.23.1-0.1-3.12512/09/20123.13.28060000003.2
24
364ATL.N0000
AMANA TAKAFUL PLC
300030/03/20151.331985225425808.71.41.30027/11/20061.31.319500014041.3
25
193BALA.N0000
BALANGODA PLANTATIONS PLC
10030/03/201520.56431013206.52120.50003/06/199820.520.5484545441.521
26
128BBH.N0000
BROWNS BEACH HOTELS PLC
9530/03/201525.52003510225.925.5-0.4-1.54440154422/02/199325.525.9330480000025.9
27
2188BERU.N0000
BERUWALA RESORTS PLC
8030/03/20151.6210009336001.61.60004/07/20121.61.69600000001.6
28
188BFL.N0000
BAIRAHA FARMS PLC
14030/03/2015107.5340010366886108106.1-0.5-0.46296296305/12/1994107.51081720000000108
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
300030/03/20151.61416313612266280.71.71.5-0.1-5.88235294126/07/20111.61.759520000001.6
30
1802BLI.N0000
BIMPUTH FINANCE PLC
10030/03/201538.850531906838.837.5-0.1-0.257069408713/06/201138.838.9209002687437.6
31
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
2000030/03/20151.41061003431484604.31.51.30031/03/19921.41.4289242494.81.4
32
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
4000030/03/20150.6410415242462490.60.60031/03/19920.60.6116780173.80.6
33
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
10030/03/2015291000072900003028-1-3.33333333308/05/19922930137217710828
34
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
13030/03/201511.4180220561211.20.32.70270270308/12/199511.411.195475000012
35
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
20030/03/20159.3200118609.39.3-0.6-6.06060606127/03/20149.39.94996704009.3
36
25BRWN.N0000
BROWN & COMPANY PLC
12030/03/201597.31586981583030.299.897.1-1.8-1.81634712401/01/197097.399.1689613750099.8
37
165BUKI.N0000
BUKIT DARAH PLC
10030/03/2015664.8128785158680662-15.2-2.23529411801/01/1970664.868067809600000680
38
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
79530/03/201513.785601111818513.913.7-0.3-2.14285714304/10/201113.714531094693.213.9
39
258CARE.N0000
PRINTCARE PLC
106730/03/20153711002407003737-3.3-8.18858560802/05/19953740.3318076679037
40
336CARS.N0000
CARSON CUMBERBATCH PLC
1030/03/20153652228210380365-10.6-2.82215122501/01/1967365375.671681223610380
41
426CCS.N0000
CEYLON COLD STORES PLC
100030/03/20152767504132070735.1277275.9-5-1.77935943101/01/197027628126231040000277
42
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
50030/03/201583.27002582208481.1-1.8-2.11764705906/10/201083.285385209535481.1
43
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10230/03/201572.68864649957572.5-2.6-3.45744680906/10/201072.675.2581234438.475
44
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
10030/03/2015100330533144101.2100-1.3-1.28331688115/06/1986100101.3650000000101.2
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
50030/03/2015250.759636201.52E+07255250-1.3-0.515873015901/01/1969250.725226294251583254.9
46
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
10000030/03/20152511433417285880225.824.70001/01/19702525450000000025.8
47
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
50030/03/20155.842006243805.95.80001/01/19795.85.88131368005.9
48
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
120730/03/201525.852256691371684.72825.4-2.2-7.85714285722/08/199425.828261225000028
49
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
330/03/201511231336112112-2.8-2.4390243914/11/2003112114.82859054464112
50
529CHMX.N0000
CHEMANEX PLC
20230/03/201575.11102682750.276750001/01/197475.175.1118282500076
51
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
377830/03/201523.654984129802.823.723.60001/01/196723.623.6405507474423.6
52
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
230/03/201511.97279.811.911.20.21.70940170929/04/198811.911.715922021511.2
53
162CIC.N0000
CIC HOLDINGS PLC
321530/03/2015774400633880077770011/10/19647777561330000077
54
328CIC.X0000
CIC HOLDINGS PLC
10030/03/201557.56744219388221658.655-1.8-3.03541315311/10/196457.559.3125752500058.6
55
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
325230/03/20150.743498411305988.90.80.70018/08/20110.70.758398713.10.8
56
224CIND.N0000
CENTRAL INDUSTRIES PLC
99730/03/201582.714997123917.68382.6-4.3-4.94252873614/08/199082.787817424497.883
57
981CINS.X0000
CEYLINCO INSURANCE PLC
530/03/2015630314619760963062514.12.28933268421/04/1988630615.94041122400625
58
133CINV.N0000
CEYLON INVESTMENT PLC
7730/03/201591.38101273943.29291-1.5-1.6163793101/01/194991.392.8899440799692
59
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
150030/03/20153117570243556923.22.9-0.3-9.09090909103/01/201233.34836000303.2
60
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
1030/03/20154.8116106563294.94.8-0.2-403/01/20124.857468800484.9
61
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
100030/03/2015435421014396.44.24-0.2-4.76190476205/06/201244.2255108446804.2
62
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
16030/03/201524.112838193124472524-0.9-3.619/03/198624.125481713229325
63
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
5030/03/201585.515021282585.585.5-4.5-508/09/200385.590292701204585.5
64
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
130/03/20152.25103611226.32.22.1-0.1-4.34782608708/09/20032.22.3550000002.2
65
507COCO.N0000
RENUKA FOODS PLC
150030/03/201524.8154101138612526.524.80.20.813008130106/06/199424.824.6222634064026.5
66
1521COCO.X0000
RENUKA FOODS PLC
230/03/201521.6629911141678.524.321.5-1.9-8.08510638306/06/199421.623.5103104273.622.5
67
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
15030/03/201549.9126819516334450.350.348.8-0.1-0.201/06/201149.9501587191081450
68
308COLO.N0000
C M HOLDINGS PLC
20030/03/2015121300336300121121-0.3-0.247320692501/01/1970121121.31839200000121
69
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
1330/03/2015162.71379911402.25E+07166.8161-4.1-2.45803357301/01/1970162.7166.8131945681473166.8
70
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
20030/03/2015132.8592831803556.2137132-3.5-2.56786500401/01/1970132.8136.37381016829137
71
214CONN.N0000
AMAYA LEISURE PLC
210030/03/201571.5113478816162.376.770-5.2-6.77966101711/03/199671.576.7343444801776.7
72
1041CRL.N0000
SOFTLOGIC FINANCE PLC
73030/03/201534.31181321431142.43734.2-1.7-4.72222222222/01/200934.336128467051935.6
73
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
50030/03/201513.73770514516178.513.813.60008/02/199513.713.7202711858213.8
74
377CSEC.N0000
DUNAMIS CAPITAL PLC
27030/03/201522.8247203356557523.122.2-1.6-6.55737704921/04/198622.824.4280433274023.1
75
218CSF.N0000
NATION LANKA FINANCE PLC
200030/03/20154.4257701531092213.84.440.12.32558139513/06/19944.44.311051183484.2
76
1522CTBL.N0000
CEYLON TEA BROKERS PLC
500030/03/20154.261004256204.24.20016/03/20104.24.24788000004.2
77
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
10030/03/20151009.1894912905290810201005-21-2.03863702601/01/19551009.11030.11890283971341015
78
327CTEA.N0000
CEYLON TEA SERVICES PLC
10030/03/2015710.4100171040710.4710.40001/01/1982710.4710.414208000000710.4
79
520CTLD.N0000
C T LAND DEVELOPMENT PLC
20030/03/20153588931131136135.135-0.6-1.68539325822/03/19883535.6170625000035.1
80
335CWM.N0000
C. W. MACKIE PLC
10030/03/201553.5174869351853.553.50009/01/199553.553.5192538774653.5
81
239DFCC.N0000
DFCC BANK PLC
45030/03/2015201.3423627865609.7206.7200-5.4-2.61248185801/01/1956201.3206.753364164594206.7
82
471DIAL.N0000
DIALOG AXIATA PLC
400530/03/201510.52933554309180.510.810.3-0.3-2.77777777828/07/200510.510.88550967325310.8
83
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
330/03/20156001725103220620600-20-3.22580645201/01/19646006205325862200620
84
399DIPD.N0000
DIPPED PRODUCTS PLC
484830/03/201513787897231.21E+07142137-4.7-3.3168666201/01/1982137141.78201027144142
85
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
2030/03/2015240.434939208402422241.1240-0.3-0.124636476910/08/1992240.4240.772120000000241.1
86
267DOCK.N0000
COLOMBO DOCKYARD PLC
1530/03/201517415126101741740001/01/198317417412503452776174
87
123DPL.N0000
DANKOTUWA PORCELAIN PLC
150030/03/201511.34680931525706.811.511.1-0.3-2.58620689721/02/199511.311.6816376884.611.3
88
403EAST.N0000
EAST WEST PROPERTIES PLC
130/03/201512.546610216581972512.511.50.86.83760683801/01/198312.511.7172800000011.7
89
460ECL.N0000
E-CHANNELLING PLC
50030/03/201512259153164212.5120.10.840336134521/05/20021211.9146557698012
90
348EDEN.N0000
EDEN HOTEL LANKA PLC
5030/03/201521.33055156788122.521-1.2-5.33333333313/12/199321.322.5112464000022.5
91
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
17830/03/201519.64659324924689.32019.3-0.3-1.50753768808/12/200019.619.9142818198919.9
92
405EMER.N0000
EASTERN MERCHANTS PLC
160030/03/20159.318950191771759.59.2-0.2-2.10526315801/01/19829.39.510922478009.4
93
182EQIT.N0000
EQUITY ONE PLC
1030/03/2015421014204242-3.9-8.49673202601/05/19854245.9169351266042
94
1969ESL.N0000
ENTRUST SECURITIES PLC
14530/03/201525.641815431064873.227.825-2.4-8.57142857129/11/201125.628844800358.427
95
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
300030/03/20158.5176704251514454.48.78.5-0.1-1.16279069813/06/20118.58.6166167775008.6
96
1791FLCH.N0000
F L C HOLDINGS PLC
730/03/20151.642026108167232761.71.50018/04/20111.61.621888000001.7
97
466GEST.N0000
GESTETNER OF CEYLON PLC
630/03/2015135.13441947182.7146.3135-15.9-10.5298013201/01/1965135.1151307774687.5146.3
98
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
184330/03/201512.54235155291912.612.40001/01/197012.512.5626036955012.6
99
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
712430/03/20155.8493373842795064.85.95.50005/09/19945.85.855104992645.7
100
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
200030/03/2015371787811667973.23936.1-1-2.63157894701/01/19843738222000000039
Loading...