18-03-2015 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
250018/03/20151.72457484314177722.81.71.70012/01/20121.71.714266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
7918/03/2015138129517805138.11380024/11/20001381385175000000138.1
4
204ABAN.N0000
ABANS ELECTRICALS PLC
1218/03/2015114.93191036653.5115114.9-0.1-0.0869565217401/01/1984114.9115587203344115
5
3046ABL.N0000
AMANA BANK PLC
80018/03/20155613300043.13E+07550029/01/20145562534763355.1
6
160ACAP.N0000
ASIA CAPITAL PLC
59018/03/201510.2418101742625210.79.70.44.08163265322/09/199410.29.813395659499.7
7
472ACL.N0000
ACL CABLES PLC
250018/03/201579.83509328000279.878-0.1-0.125156445601/01/197679.879.9477951566478
8
2065AEL.N0000
ACCESS ENGINEERING PLC
1581318/03/201524.86366061211.59E+0725.524.2-0.6-2.36220472427/03/201224.825.42480000000025.3
9
1845AFSL.N0000
ABANS FINANCE PLC
43518/03/2015241159628176.924.724-0.8-3.22580645227/06/20112424.824.7
10
2026AGST.N0000AGSTAR PLC170018/03/20156.13170041933706.16.10016/02/20126.16.118759104916.1
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
15018/03/2015641048865876.864620030/01/200464642833761920063.9
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
120018/03/201573.11505511001973.773.1-0.5-0.679347826101/01/198073.173.62458279973173.7
13
3244AINS.N0000
ARPICO INSURANCE LIMITED
32918/03/201514.1150022115014.114.10016/01/201514.114.1933848738.714.1
14
3125AINV.N0000
ADAM INVESTMENTS PLC
160418/03/201536905521215.13.130010/06/20143313478286003.1
15
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
518/03/2015752.515411288.1754752-24.9-3.20298430701/01/1959752.5777.41828575000754
16
151ALUF.N0000ALUFAB PLC10018/03/201527.518051249799.62826.50.82.99625468201/01/198127.526.733160050028
17
3082ALUM.N0000ALUMEX PLC100018/03/201515.9100011590015.915.90031/03/201415.915.9475891515615.9
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
318/03/201516.94935982960.117.116.7-0.1-0.588235294112/11/200416.917893093251116.9
19
250ASCO.N0000
ASCOT HOLDINGS PLC
100018/03/2015427450233144554441.60001/01/1969424250308679443.9
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
50018/03/201533501216533.433.43313.12501/01/196933323292228533.4
21
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
1718/03/20151350.180710800413521350-0.9-0.066617320501/01/19831350.1135148885001341352
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
318/03/201521.21605833736.221.3210.10.473933649301/06/198621.221.12330075693021
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
518/03/20153.253053169763.23.20012/09/20123.23.28320000003.2
24
364ATL.N0000
AMANA TAKAFUL PLC
2435018/03/20151.446472866070.81.51.40027/11/20061.41.421000015121.5
25
193BALA.N0000
BALANGODA PLANTATIONS PLC
9918/03/201520.831446509.720.820.7-0.2-0.952380952403/06/199820.821491636350.420.7
26
128BBH.N0000
BROWNS BEACH HOTELS PLC
22618/03/201526.64011110656.926.926.5-0.1-0.374531835222/02/199326.626.7344736000026.9
27
2188BERU.N0000
BERUWALA RESORTS PLC
118/03/20151.6433011570611.61.71.6-0.1-5.88235294104/07/20121.61.79600000001.7
28
188BFL.N0000
BAIRAHA FARMS PLC
200018/03/2015108216242334961081080005/12/19941081081728000000108
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
100018/03/20151.7101010131717181.81.70026/07/20111.71.763240000001.7
30
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
10018/03/20151.578604592891.28E+071.71.50031/03/19921.51.53099026731.5
31
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
230318/03/20150.723722033172254.70.80.7-0.1-12.531/03/19920.70.8136243536.10.8
32
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
30018/03/201530.1130043915030.330-0.7-2.27272727308/05/199230.130.8142422520530.3
33
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
60018/03/2015137003910013130.21.562508/12/19951312.8108875000013
34
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
61718/03/201510992399201010-0.3-2.91262135927/03/20141010.353728000010
35
25BRWN.N0000
BROWN & COMPANY PLC
30018/03/2015103.799123510271251041010.70.679611650501/01/1970103.71037349737500101
36
165BUKI.N0000
BUKIT DARAH PLC
118/03/2015685221373.5688.5685-3.5-0.508351488701/01/1970685688.569870000000688.5
37
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
10018/03/2015120.52002241001211200.50.416666666701/01/1981120.51201229104338121
38
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
518/03/201514.91009314434.21514.30.42.7586206904/10/201114.914.5577613936.414.3
39
336CARS.N0000
CARSON CUMBERBATCH PLC
318/03/2015388373314361738838530.779220779201/01/196738838576198122632385
40
426CCS.N0000
CEYLON COLD STORES PLC
1218/03/201528046841314902892800001/01/197028028026611200000280
41
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
2518/03/201574.9664249797.57574.9-0.1-0.133333333306/10/201074.975599648201.675
42
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
20018/03/2015101.1200120220101.1101.10.40.397219463815/06/1986101.1100.7657150000101.1
43
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
300018/03/2015264.930602810630265260.54.91.88461538501/01/1969264.926027783594912260.5
44
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
25018/03/201526.42700117116026.526.30.41.53846153801/01/197026.426475200000026.4
45
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
50018/03/201532.423141297515373432.1-0.5-1.51975683922/08/199432.432.9328050000032.5
46
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
6018/03/2015245836414006424240001/01/19672424412380482424
47
162CIC.N0000
CIC HOLDINGS PLC
531718/03/2015755500441272576.575-2.5-3.22580645211/10/19647577.5546750000076.5
48
328CIC.X0000
CIC HOLDINGS PLC
10018/03/20156015750494500060600011/10/19646060131220000060
49
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
10018/03/20150.81156012292280.80.80.70018/08/20110.80.866741386.40.8
50
224CIND.N0000
CENTRAL INDUSTRIES PLC
30018/03/201589452440205.889820.91.02156640214/08/19908988.187969504682
51
91CINS.N0000
CEYLINCO INSURANCE PLC
2318/03/201516202534038316201503-29-1.75864160121/04/198816201649324000000001503
52
981CINS.X0000
CEYLINCO INSURANCE PLC
36118/03/2015600200191200655.6649.9600-39.9-6.23534927321/04/1988600639.93848688000649.9
53
133CINV.N0000
CEYLON INVESTMENT PLC
167718/03/201594.916771159147.394.994.91.51.60599571701/01/194994.993.4934906154394.9
54
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
13018/03/20153.830000101139903.83.70.25.55555555603/01/20123.83.66125600383.7
55
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
518/03/20155.3271057144356.55.45.30003/01/20125.35.38246800535.3
56
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
50018/03/201528683252319159502928-0.9-3.11418685119/03/19862828.9559666822428.9
57
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
1018/03/201594.81520314424694.994.80.80.851063829808/09/200394.894324538879394.9
58
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
21618/03/20152.3154028355462.72.3-0.4-14.8148148108/09/20032.32.7575000002.5
59
507COCO.N0000
RENUKA FOODS PLC
10018/03/2015261900749647.526.925.5-0.2-0.763358778606/06/19942626.2233406680026.8
60
1521COCO.X0000
RENUKA FOODS PLC
218/03/201522.251631711902124.522-2-8.2644628106/06/199422.224.2105968281.222
61
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
50018/03/201548.31792814863466.848.348.10.10.207468879701/06/201148.348.21536299183048.1
62
308COLO.N0000
C M HOLDINGS PLC
25018/03/2015125.5766898253.41331250.50.401/01/1970125.51251907600000125
63
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
818/03/201517580664651.43E+07178174-4-2.23463687201/01/1970175179141856565200178
64
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
5218/03/2015137186817255980.1138137-1.5-1.08303249101/01/1970137138.57614452602138
65
214CONN.N0000
AMAYA LEISURE PLC
118/03/201576.8233317891.176.876.7-3.2-411/03/199676.880368902947876.8
66
1041CRL.N0000
SOFTLOGIC FINANCE PLC
1018/03/201535.753101894.137.735.2-2.2-5.8047493422/01/200935.737.9133710605137.7
67
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
3018/03/201513.82303319514.113.80008/02/199513.813.8204191506814.1
68
377CSEC.N0000
DUNAMIS CAPITAL PLC
100018/03/201526.8113433035126.826.5-0.4-1.47058823521/04/198626.827.2329632094026.5
69
218CSF.N0000
NATION LANKA FINANCE PLC
500018/03/20154.6249735231148875.54.74.50.12.22222222213/06/19944.64.511553510014.6
70
1522CTBL.N0000
CEYLON TEA BROKERS PLC
2518/03/20154.4702510309154.64.4-0.1-2.22222222216/03/20104.44.55016000004.4
71
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
34618/03/2015100011752251.18E+0710101000-10-0.990099009901/01/1955100010101873237510001009.9
72
480CTCE.N0000
A I A INSURANCE LANKA PLC
10018/03/2015300100130000300300-14.3-4.54979319113/12/1988300314.39224811000300
73
520CTLD.N0000
C T LAND DEVELOPMENT PLC
100018/03/20153510000935063135.535-0.5-1.40845070422/03/19883535.5170625000035.5
74
239DFCC.N0000
DFCC BANK PLC
36818/03/20152155116101103187216215-1.1-0.509023600201/01/1956215216.156996002920215
75
471DIAL.N0000
DIALOG AXIATA PLC
10018/03/201511.1925021102282.111.1110.21.83486238528/07/200511.110.99039594029611
76
399DIPD.N0000
DIPPED PRODUCTS PLC
7418/03/2015141.5326346103141.51411.20.855310049901/01/1982141.5140.38470403948141
77
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
818618/03/201524254303191.31E+072422411.40.581878636710/08/1992242240.672600000000241
78
267DOCK.N0000
COLOMBO DOCKYARD PLC
10418/03/2015174.7268446813175.51740.20.114613180501/01/1983174.7174.512553754023175.5
79
123DPL.N0000
DANKOTUWA PORCELAIN PLC
60018/03/201512.41927823987.512.512.4-0.1-0.821/02/199512.412.5895847200.812.5
80
403EAST.N0000
EAST WEST PROPERTIES PLC
9018/03/201512.5192901824092212.712.10.21.6260162601/01/198312.512.3172800000012.5
81
460ECL.N0000
E-CHANNELLING PLC
218/03/201512.921232734.812.912.9-0.1-0.769230769221/05/200212.913157549525412.9
82
348EDEN.N0000
EDEN HOTEL LANKA PLC
4518/03/201523.81673839441.224.523.50.10.421940928313/12/199323.823.7125664000023.8
83
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
2518/03/201520.330471162275.821.720.3-0.4-1.9323671508/12/200020.320.7147918848821.7
84
405EMER.N0000
EASTERN MERCHANTS PLC
13818/03/201510.9125941122137234011.210.50.10.925925925901/01/198210.910.8128016140011.1
85
182EQIT.N0000
EQUITY ONE PLC
10018/03/201541.5650052967704641.5-5.2-11.1349036401/05/198541.546.7167335179546
86
1969ESL.N0000
ENTRUST SECURITIES PLC
3318/03/201528.92844435822961.63028.4-0.3-1.0273972629/11/201128.929.2953700404.628.4
87
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
58018/03/20158.72608092268968.78.70013/06/20118.78.7170077605008.7
88
1791FLCH.N0000
F L C HOLDINGS PLC
100018/03/20151.847222138848780.41.91.70018/04/20111.81.824624000001.8
89
466GEST.N0000
GESTETNER OF CEYLON PLC
1218/03/20151832608473801831811.91.04914411901/01/1965183181.1416896875181
90
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
750018/03/20155.73060091747305.85.60005/09/19945.75.754154906565.7
91
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
318/03/201537.8551012198665.83836-0.2-0.526315789501/01/198437.838226800000037.5
92
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
118/03/201514.63294725478349.614.714.20.42.81690140801/01/197014.614.2510075993714.6
93
2208GSF.N0000
GEORGE STEUART FINANCE PLC
10018/03/201518.5607711114158.519.418.4-1.5-7.512/09/201218.52041625000019.4
94
5HASU.N0000
HNB ASSURANCE PLC
4018/03/2015872766624065287.1871.71.99296600228/11/20038785.3435000000087.1
95
355HDFC.N0000
HOUSING DEVELOPMENT FINANCE CORPORATION
118/03/201563.5971362133.56463.50012/11/200363.563.5410911802064
96
325HHL.N0000
HEMAS HOLDINGS PLC
1018/03/20157511427719856066075720015/10/200375753864679650072
97
172HNB.N0000
HATTON NATIONAL BANK PLC
500018/03/2015235.8801061888670235.9235.60.30.12738853501/01/1971235.8235.575978911495235.7
98
340HNB.X0000
HATTON NATIONAL BANK PLC
10018/03/2015184.911991152217932.21851830.60.325556158401/01/1971184.9184.314968171796183
99
103HOPL.N0000
HORANA PLANTATIONS PLC
1018/03/201522.4342773.622.922.4-0.1-0.444444444412/02/199622.422.556000000022.9
100
1665HPFL.N0000
F L C HYDRO POWER PLC
300018/03/20156.886005584706.86.70025/11/20106.86.8741799161.66.8
Loading...