12-05-2015 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
2683212/05/20151.917007504532314251.91.90012/01/20121.91.915944948831.9
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
1012/05/2015137.920107277200138137.5-0.5-0.361271676324/11/2000137.9138.45171250000137.5
4
204ABAN.N0000
ABANS ELECTRICALS PLC
1012/05/2015122.7110413477122.7122.5-0.3-0.24390243901/01/1984122.7123627065712122.5
5
3046ABL.N0000
AMANA BANK PLC
4012/05/20155.48112594220505.45.20.11.88679245329/01/20145.45.367537544425.3
6
160ACAP.N0000
ASIA CAPITAL PLC
200012/05/201510.14726747752.810.3100.1122/09/199410.110132643295010.1
7
472ACL.N0000
ACL CABLES PLC
250912/05/201588.5289007255765088.588.5-1.2-1.33779264201/01/197688.589.7530059068088.5
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
372012/05/201510.3110624441119102.310.39.90.21.9801980201/01/195610.310.1423967703.910.1
9
2065AEL.N0000
ACCESS ENGINEERING PLC
66012/05/201520.72018611184206526.321.320.50.10.485436893227/03/201220.720.62070000000020.9
10
1845AFSL.N0000
ABANS FINANCE PLC
179612/05/201528.1354612997503028-0.1-0.354609929127/06/201128.128.230
11
2026AGST.N0000AGSTAR PLC10012/05/20156.63722226247503.36.76.60016/02/20126.66.620296736466.6
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
212/05/201567.5206642213940466866.611.50375939830/01/200467.566.52988733275066.6
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
19512/05/201580.316689201336786.580.579.90.70.879396984901/01/198080.379.62700408780379.9
14
3244AINS.N0000
ARPICO INSURANCE LIMITED
664512/05/201514.591361261320648.714.6140.53.57142857116/01/201514.514960340901.514.6
15
3125AINV.N0000
ADAM INVESTMENTS PLC
850012/05/20153.1200005627503.23.1-0.1-3.12510/06/20143.13.213927562203.2
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
1012/05/20154.95828726287537.454.9-0.1-217/07/20134.9524172117195
17
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
412/05/2015849937640849848-1-0.117647058801/01/19598498502063070000848
18
151ALUF.N0000ALUFAB PLC120012/05/2015358418536272.85E+0735.831.83.310.4100946401/01/19813531.742203700032
19
3082ALUM.N0000ALUMEX PLC100012/05/201518.126848325344.77E+0718.5171.37.73809523831/03/201418.116.8541738140417
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
1012/05/201516.2361025848516.516.2-0.3-1.81818181812/11/200416.216.5856101222916.2
21
406APLA.N0000
ACL PLASTICS PLC
50012/05/2015122.1510362270122.1122-5.1-4.00943396205/04/1995122.1127.2514346250122
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
8812/05/2015148.5281541728.5148.5148.5-0.7-0.469168900801/01/1955148.5149.21104468750148.5
23
250ASCO.N0000
ASCOT HOLDINGS PLC
10012/05/201545956717430207.745.442.60.92.04081632701/01/19694544.153902156544.1
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
1012/05/20153210808347743531.2-1-3.0303030301/01/196932333192464035
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
1595712/05/201521.2202076428613.421.321.20001/06/198621.221.22330075693021.2
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
52012/05/20153.2820226543.33.20012/09/20123.23.28320000003.3
27
364ATL.N0000
AMANA TAKAFUL PLC
500012/05/20151.4277855386991.41.30027/11/20061.41.421000015121.3
28
306AUTO.N0000
THE AUTODROME PLC
112/05/201580511805805805-65-7.47126436801/01/1975805870966000000805
29
193BALA.N0000
BALANGODA PLANTATIONS PLC
712/05/201522.7283635.622.922.20.10.442477876103/06/199822.722.6536545440.122.9
30
128BBH.N0000
BROWNS BEACH HOTELS PLC
112/05/2015291905024553206.429.428.70.51.75438596522/02/19932928.5375840000028.8
31
2188BERU.N0000
BERUWALA RESORTS PLC
334012/05/201526100013122000220004/07/20122212000000002
32
188BFL.N0000
BAIRAHA FARMS PLC
300012/05/2015111.4710077915001121100.50.450856627605/12/1994111.4110.91782400000110
33
1851BIL.N0000
BROWNS INVESTMENTS PLC
1000012/05/20151.7522700378885901.71.70026/07/20111.71.763240000001.7
34
1802BLI.N0000
BIMPUTH FINANCE PLC
5012/05/201543.941415182317.144.543.1-0.9-2.00892857113/06/201143.944.8236474690144.5
35
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
91212/05/20151.446954642657364.41.41.40031/03/19921.41.4289242494.81.4
36
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
5012/05/20150.657650319345912.30.70.6-0.1-14.2857142931/03/19920.60.7116780173.80.7
37
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
250012/05/201533.92424324819035.63532.70.10.295857988208/05/199233.933.8160402772333.8
38
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
112/05/201512.384159101712.31311.90.32.508/12/199512.312103012500011.9
39
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
112/05/20158001180080080049.56.59560293101/01/1970800750.516790472000800
40
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
60012/05/201511.772612086345.312.411.7-0.2-1.68067226927/03/201411.711.962861760011.7
41
25BRWN.N0000
BROWN & COMPANY PLC
14912/05/2015113708601597947428.6113.511032.72727272701/01/19701131108008875000110
42
165BUKI.N0000
BUKIT DARAH PLC
112/05/2015683.91278206.8687680-6.1-0.88405797101/01/1970683.969069757800000687
43
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
512/05/2015126.9200617258989135.5116-4.4-3.35110434101/01/1981126.9131.31294384568135.5
44
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
1012/05/201515.42010629565.515.414.70.53.35570469804/10/201115.414.9596996954.414.8
45
258CARE.N0000
PRINTCARE PLC
2712/05/201540772308040402.56.66666666702/05/19954037.5343866680040
46
551CARG.N0000
CARGILLS (CEYLON) PLC
500012/05/201513631534214288706.6136.21360001/01/194613613630464000000136.2
47
426CCS.N0000
CEYLON COLD STORES PLC
1012/05/20153851032861004.05E+07400377.510.82.88615713501/01/1970385374.236590400000377.5
48
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
33612/05/201599.23052983052651.2100.199.2-0.7-0.700700700706/10/201099.299.94592882922100
49
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
256812/05/2015851141313970080.58584.90.10.117785630206/10/20108584.968050864084.9
50
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
112/05/2015264271572244268264-4-1.49253731301/01/196926426827689199912265
51
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
26712/05/201526.21987022527005.62726-0.8-2.96296296301/01/197026.227471600000026.9
52
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
1012/05/20155.984309498606.25.9-0.1-1.66666666701/01/19795.968271564006
53
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
46212/05/201538.91137851574454686.740.938.5-1.4-3.47394540922/08/199438.940.3393862500040.1
54
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
8012/05/2015105.4130213707105.5105.45.35.29470529514/11/2003105.4100.12690574469105.5
55
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
10012/05/20158019003152000808011.26582278514/11/2003807966763632080
56
529CHMX.N0000
CHEMANEX PLC
70012/05/201572914713648254727022.85714285701/01/19747270113400000072
57
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
112/05/201525.81279730327275.726251.66.61157024801/01/196725.824.2443309018625.6
58
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
100012/05/201513.6440035994013.713.6-0.2-1.44927536229/04/198813.613.818196596013.6
59
328CIC.X0000
CIC HOLDINGS PLC
112/05/20156614012882666663-1.8-2.65486725711/10/19646667.8144342000063
60
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
300012/05/20150.827120419221748.50.90.80018/08/20110.80.866741386.40.8
61
224CIND.N0000
CENTRAL INDUSTRIES PLC
327312/05/201590.53601733319515091861.82.02931228914/08/199090.588.789452136788.7
62
981CINS.X0000
CEYLINCO INSURANCE PLC
3012/05/20156303222016063063040.638977635821/04/19886306264041122400630
63
133CINV.N0000
CEYLON INVESTMENT PLC
20012/05/201596.91074716102277397951.9201/01/194996.995954609129195
64
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
20012/05/201517.9254104575.420.117.9-1.7-8.67346938817/12/201217.919.6103057275620.1
65
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
680012/05/20153.885003323003.83.80003/01/20123.83.86125600383.8
66
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
10012/05/20155.745008256305.75.60003/01/20125.75.78869200575.6
67
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
744112/05/20154.57475733637.54.54.50.37.14285714305/06/20124.54.2286997002654.5
68
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
20012/05/201527.8100004265338.127.826.50.41.45985401519/03/198627.827.4555669202227.3
69
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
112/05/201584.9829370368.284.981.2-0.1-0.117647058808/09/200384.985290647160984.9
70
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
10012/05/20152.82486694.22.82.60.13.70370370408/09/20032.82.7700000002.8
71
507COCO.N0000
RENUKA FOODS PLC
10012/05/201528.53237021019230349.428.928.20.41.42348754406/06/199428.528.1255849630028.3
72
1521COCO.X0000
RENUKA FOODS PLC
100012/05/201524.51974115484356.525.524-0.5-206/06/199424.52511694697725.5
73
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
10012/05/201560.43792502862.25E+0761.1581.42.37288135601/06/201160.4591921169164660
74
308COLO.N0000
C M HOLDINGS PLC
360012/05/2015136.920165172753225137.51355.74.34451219501/01/1970136.9131.22080880000135
75
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
202312/05/2015171.8776085541.32E+08172170-0.1-0.058173356601/01/1970171.8171.9140779363874170
76
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
52212/05/2015138.931897234420427.21391380.90.65217391301/01/1970138.91387820026385138
77
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
1012/05/2015105.81011058105.8105.888.179959101/01/1983105.897.81269600000105.8
78
214CONN.N0000
AMAYA LEISURE PLC
52412/05/20158011168892758079.50011/03/19968080403487592080
79
1041CRL.N0000
SOFTLOGIC FINANCE PLC
270012/05/201549378716731.86E+0749.5480022/01/20094949249068773848
80
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
300012/05/20151429750164157101413.80.10.719424460408/02/19951413.9207150804014
81
377CSEC.N0000
DUNAMIS CAPITAL PLC
20012/05/201531.9126736814031601.232.5310.61.91693290721/04/198631.931.3392360589531
82
218CSF.N0000
NATION LANKA FINANCE PLC
1012/05/20154.611581628535586.84.84.6-0.1-2.12765957413/06/19944.64.711553510014.8
83
1522CTBL.N0000
CEYLON TEA BROKERS PLC
30012/05/20154.51600012720004.54.50016/03/20104.54.55130000004.5
84
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
995912/05/2015100926300282.65E+0710091003-0.9-0.0891177344301/01/195510091009.91890096647591009
85
480CTCE.N0000
AIA INSURANCE LANKA PLC
112/05/2015290151214423576.52902807.82.76399716513/12/1988290282.28917317300284
86
510CTHR.N0000
C T HOLDINGS PLC
8812/05/2015128.6150419361.8130128.6-1.4-1.07692307701/01/1928128.613023546306736130
87
520CTLD.N0000
C T LAND DEVELOPMENT PLC
10012/05/201537.9305511552.537.936.50.41.06666666722/03/198837.937.5184762500036.5
88
335CWM.N0000
C. W. MACKIE PLC
2312/05/201557231131157570.81.42348754409/01/19955756.2205134769257
89
239DFCC.N0000
DFCC BANK PLC
10012/05/2015219.4395886716219.8219.41.20.549954170501/01/1956219.4218.258162432747219.8
90
471DIAL.N0000
DIALOG AXIATA PLC
499612/05/201511.31542613175343.811.511.3-0.1-0.877192982528/07/200511.311.49202469597711.4
91
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
2112/05/2015661.3111473400675650-24.7-3.6005830901/01/1964661.36865869987788675
92
399DIPD.N0000
DIPPED PRODUCTS PLC
112/05/20151505110087664900.1150149.90001/01/19821501508979226800150
93
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
10012/05/201528916101474675879.629527914.75.3590958810/08/1992289274.386700000000279
94
267DOCK.N0000
COLOMBO DOCKYARD PLC
8312/05/2015170.12201137420.6170.4170-0.5-0.293083235601/01/1983170.1170.612223202972170.4
95
123DPL.N0000
DANKOTUWA PORCELAIN PLC
30012/05/201513234556102305460413.312.40.5421/02/19951312.593919464612.8
96
403EAST.N0000
EAST WEST PROPERTIES PLC
1012/05/201513.59410712699513.513.4-0.3-2.17391304301/01/198313.513.8186624000013.5
97
460ECL.N0000
E-CHANNELLING PLC
630112/05/201514.33595026511530.214.4140.32.14285714321/05/200214.314174647923514
98
348EDEN.N0000
EDEN HOTEL LANKA PLC
182712/05/2015255560145138853526241.87.7586206913/12/19932523.2132000000024.4
99
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
112/05/201520.616231433277.320.620.10.10.48780487808/12/200020.620.5150104841720.6
100
405EMER.N0000
EASTERN MERCHANTS PLC
1500012/05/201510.25220121527752.110.49.90.10.990099009901/01/198210.210.1119794920010
Loading...