22-06-2015 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
1760822/06/20151.72432099414136848.21.81.70012/01/20121.71.714266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
8922/06/2015199.65925491188029.8204.9199.3-0.3-0.150075037524/11/2000199.6199.97485000000200
4
204ABAN.N0000
ABANS ELECTRICALS PLC
25022/06/201512125013025012112110.833333333301/01/1984121120618377760121
5
3046ABL.N0000
AMANA BANK PLC
10022/06/20155.1125005627505.150029/01/20145.15.163785458625
6
160ACAP.N0000
ASIA CAPITAL PLC
100022/06/20159.111998171081849.290022/09/19949.19.111951029559.2
7
472ACL.N0000
ACL CABLES PLC
5022/06/2015922344613215699292.891.60001/01/19769292551021856092
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
185022/06/20159.62701116257619.59.79.40.11.05263157901/01/19569.69.5395154364.89.5
9
2065AEL.N0000
ACCESS ENGINEERING PLC
26222/06/201522.3306383726882239.722.822.2-0.6-2.62008733627/03/201222.322.92230000000022.8
10
1845AFSL.N0000
ABANS FINANCE PLC
7822/06/201533.71002336833.932.92.58.01282051327/06/201133.731.2124690000032.9
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
2022/06/20152520149224.624.60022/01/1996252562500000024.6
12
2026AGST.N0000AGSTAR PLC1342022/06/20156.7161205108431.576.7-0.1-1.47058823516/02/20126.76.820604262776.9
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
1022/06/20156511272666660030/01/200465652878039450066
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
46922/06/201578.515069121183370.379.677.82.53.28947368401/01/198078.5762639876578577.8
15
3125AINV.N0000
ADAM INVESTMENTS PLC
1022/06/20152.915245330010/06/20142.92.913029009803
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
4852422/06/20155.894029708955.31E+075.950.81617/07/20135.8528611893815.1
17
151ALUF.N0000ALUFAB PLC122/06/201554.51001213545963.255.352.6-0.5-0.909090909101/01/198154.55565717190055.3
18
3082ALUM.N0000ALUMEX PLC100022/06/201517.33850222666303.917.417.3-0.1-0.574712643731/03/201417.317.4517793913217.3
19
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
50022/06/201515.6260044056015.615.60012/11/200415.615.6824393770215.6
20
406APLA.N0000
ACL PLASTICS PLC
5022/06/20151275016395127.9127.90005/04/1995127127534987500127.9
21
250ASCO.N0000
ASCOT HOLDINGS PLC
84022/06/201544.21197443543274.946.944-1.4-3.07017543901/01/196944.245.6529438959.446.3
22
3262ASCO.W0024
ASCOT HOLDINGS PLC
122/06/201529.5113131310001/01/196929.529.529430527.531
23
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
122/06/20151600111589158915890001/01/19831600160057933488001589
24
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
20022/06/201520.12001402020.120.1-0.2-0.985221674901/06/198620.120.32209175539120.1
25
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
50022/06/20153.2700222403.23.20012/09/20123.23.28320000003.2
26
364ATL.N0000
AMANA TAKAFUL PLC
10022/06/20151.3120900201571601.41.20027/11/20061.31.319500014041.3
27
193BALA.N0000
BALANGODA PLANTATIONS PLC
522/06/201519.9203314401092019.5-0.8-3.864734303/06/199819.920.7470363623.720
28
128BBH.N0000
BROWNS BEACH HOTELS PLC
57422/06/201534.6517210179995.43534.2-0.4-1.14285714322/02/199334.635448416000034.7
29
2188BERU.N0000
BERUWALA RESORTS PLC
50022/06/20151.8150142701.81.81.80004/07/20121.81.810800000001.8
30
188BFL.N0000
BAIRAHA FARMS PLC
20022/06/2015116.548606563630.1116.5115.210.865800865805/12/1994116.5115.51864000000115.3
31
1851BIL.N0000
BROWNS INVESTMENTS PLC
150022/06/20151.643002210688035.21.61.60026/07/20111.61.659520000001.6
32
1802BLI.N0000
BIMPUTH FINANCE PLC
20022/06/201557.1176810100928.659.954.6-2.3-3.87205387213/06/201157.159.4307578697154.6
33
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
100022/06/20151.328296120367849.41.41.30031/03/19921.31.3268582316.61.3
34
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
969422/06/20150.524717412358.50.50.5-0.1-16.6666666731/03/19920.50.697316811.50.5
35
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
10022/06/201530.91001309030.930.90008/05/199230.930.9146207836730.9
36
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
222/06/2015848.52117168588580001/01/1970848.5848.517808394365858
37
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
10022/06/201511939741001041411.611.810.31.212.2448979627/03/2014119.859100800010.3
38
25BRWN.N0000
BROWN & COMPANY PLC
10022/06/2015109.2200221830109.2109.1-0.9-0.817438692101/01/1970109.2110.17739550000109.2
39
165BUKI.N0000
BUKIT DARAH PLC
122/06/20156702213406706700001/01/197067067068340000000670
40
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
122/06/2015125.111134.5134.5134.50001/01/1981125.1125.11276024504134.5
41
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
522/06/201514.65172.514.514.50004/10/201114.614.6565984125.614.5
42
551CARG.N0000
CARGILLS (CEYLON) PLC
1022/06/2015137.11121558.4141.7141.40001/01/1946137.1137.130710400000141.4
43
336CARS.N0000
CARSON CUMBERBATCH PLC
10022/06/201540066452656004004000001/01/196740040078554765600400
44
426CCS.N0000
CEYLON COLD STORES PLC
2875322/06/2015353.243407261.54E+07357.1353-2.3-0.6469760901/01/1970353.2355.533568128000357.1
45
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
197522/06/2015103.177094795171.3103.2103.1-0.4-0.3864734306/10/2010103.1103.54773449891103.1
46
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
135022/06/201589.61743413155830190890.60.674157303406/10/201089.689717336166.489
47
259CERA.N0000
LANKA CERAMIC PLC
122/06/2015131334141381380007/04/19931311313930000000138
48
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
10022/06/2015260340688603261260-2.2-0.839054157101/01/1969260262.227269666580261
49
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
40022/06/201525.18600521586025.125.1-0.4-1.56862745101/01/197025.125.5451800000025.1
50
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
70022/06/201581221016977798.17.9-0.1-1.23456790101/01/197988.111215680008.1
51
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
122/06/201534.81881965704.335.534.80022/08/199434.834.8352350000034.8
52
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
100022/06/201580100018000080800014/11/2003808066763632080
53
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
100022/06/201525100012500025250001/01/19672525429563002525
54
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
2522/06/201517.22120559370550.317.917.1-0.2-1.14942528729/04/198817.217.423013342017.4
55
162CIC.N0000
CIC HOLDINGS PLC
122/06/201583.11001283183.383.383.10011/10/196483.183.1605799000083.1
56
328CIC.X0000
CIC HOLDINGS PLC
10022/06/201565.51001655065.565.5-0.5-0.757575757611/10/196465.566143248500065.5
57
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
3000022/06/20150.8432704346160.80.80018/08/20110.80.866741386.40.8
58
224CIND.N0000
CENTRAL INDUSTRIES PLC
20022/06/201594.5245321229774.494.9932.83.05343511514/08/199094.591.793405822394.9
59
91CINS.N0000
CEYLINCO INSURANCE PLC
522/06/20151524.930110471816.91589.51510-74.8-4.67587672721/04/19881524.91599.7304980000001588.8
60
981CINS.X0000
CEYLINCO INSURANCE PLC
246822/06/20156704535143038464.2670.3670-0.1-0.014923145821/04/1988670670.14297701600670.1
61
133CINV.N0000
CEYLON INVESTMENT PLC
223522/06/201591.82335221436391.991.8-0.9-0.970873786401/01/194991.892.7904366543391.9
62
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
122/06/20151835676264206.318.3180017/12/20121818103633014618.3
63
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
50022/06/20153.29201730163.33.33.20.13.22580645203/01/20123.23.15158400323.3
64
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
25022/06/20155.41654986915.45.20.23.84615384603/01/20125.45.28402400545.4
65
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
222/06/20154.21022428.44.24.20.12.4390243905/06/20124.24.1267863869144.2
66
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
60022/06/201523.710045102385262423.6-0.3-1.2519/03/198623.724473717989024
67
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
122/06/20150.815096934116478.30.90.70008/09/20030.80.8200000000.8
68
507COCO.N0000
RENUKA FOODS PLC
10022/06/201525.94492614112420026250.83.18725099606/06/199425.925.1232508962025.1
69
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
122/06/201561.487513635437854.163.760-2.7-4.21216848701/06/201161.464.11952976601163.7
70
308COLO.N0000
C M HOLDINGS PLC
522/06/2015129157313202175129.1127-2-1.52671755701/01/19701291311960800000129.1
71
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
4722/06/2015161.685199321.36E+07162.1160-0.5-0.308451573101/01/1970161.6162.1132474306315162.1
72
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
399822/06/20151328475131120418133132-1.3-0.97524381101/01/1970132133.37431558552132
73
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
4522/06/20159545145001001000001/01/198395951140000000100
74
1041CRL.N0000
SOFTLOGIC FINANCE PLC
30022/06/201551.51073055526605251.50022/01/200951.551.5261776364352
75
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
75022/06/201514.575011087514.514.50008/02/199514.514.5214549047014.5
76
377CSEC.N0000
DUNAMIS CAPITAL PLC
122/06/2015283386.829.527.90021/04/19862828344391740029.5
77
218CSF.N0000
NATION LANKA FINANCE PLC
1000022/06/20153.925778253291.03E+074.33.8-0.2-4.8780487813/06/19943.94.1979536717.94.1
78
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
222/06/2015900.5555508309259070001/01/1955900.5900.5168685037776907
79
480CTCE.N0000
AIA INSURANCE LANKA PLC
122/06/20152857419952852850013/12/19882852858763570450285
80
327CTEA.N0000
CEYLON TEA SERVICES PLC
922/06/20157209165707307300001/01/198272072014400000000730
81
520CTLD.N0000
C T LAND DEVELOPMENT PLC
1025322/06/2015382100367973143837.50.51.33333333322/03/19883837.5185250000037.5
82
335CWM.N0000
C. W. MACKIE PLC
522/06/201560.4533732357.86160.1-0.6-0.983606557409/01/199560.461217370878260.9
83
239DFCC.N0000
DFCC BANK PLC
1577422/06/2015200525217361.05E+08201200-0.1-0.0499750124901/01/1956200200.153019537600200.1
84
471DIAL.N0000
DIALOG AXIATA PLC
30022/06/201511795713887479611.110.90028/07/200511118958156245511
85
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
222/06/201568610767986806790001/01/19646866866089235782680
86
399DIPD.N0000
DIPPED PRODUCTS PLC
122/06/20151506724100818.9155150-0.2-0.133155792301/01/1982150150.28979226800150.1
87
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
522/06/2015272.45114002802800010/08/1992272.4272.481720000000280
88
267DOCK.N0000
COLOMBO DOCKYARD PLC
55522/06/2015163120915197116.2163.2163-1-0.609756097601/01/198316316411713004612163.2
89
123DPL.N0000
DANKOTUWA PORCELAIN PLC
50022/06/201511.6400094635011.711.50.10.869565217421/02/199511.611.5838050607.211.6
90
403EAST.N0000
EAST WEST PROPERTIES PLC
30022/06/201516.9373412163628693017.216.30.10.595238095201/01/198316.916.8233625600016.9
91
460ECL.N0000
E-CHANNELLING PLC
39522/06/201513.340535389.513.813.3-0.6-4.31654676321/05/200213.313.9162434782013.8
92
348EDEN.N0000
EDEN HOTEL LANKA PLC
30022/06/201522.6130022938022.622.60.31.3452914813/12/199322.622.3119328000022.6
93
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
5022/06/201521.787767190175.821.721.40.62.84360189608/12/200021.721.1158120148821.4
94
405EMER.N0000
EASTERN MERCHANTS PLC
10022/06/201511.36919129788657.211.711.2-0.2-1.73913043501/01/198211.311.5132713980011.7
95
1969ESL.N0000
ENTRUST SECURITIES PLC
25022/06/201532.561008199360.532.8320.51.562529/11/201132.532107250045532
96
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
120022/06/20158.332006264608.38.20013/06/20118.38.3162257945008.2
97
1791FLCH.N0000
F L C HOLDINGS PLC
6080022/06/20151.4137300121933701.51.40018/04/20111.41.419152000001.4
98
466GEST.N0000
GESTETNER OF CEYLON PLC
1022/06/2015136.3119316225.5136.7134.56.24.7655649501/01/1965136.3130.1362259775.6134.9
99
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
40322/06/201512.52265913283247.512.612.50001/01/197012.512.5626036955012.5
100
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
5022/06/20156.14371704726644376.160.11.66666666705/09/19946.1657955250886.1
Loading...