14-07-2015 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
10000014/07/20151.725000034250001.71.70012/01/20121.71.714266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
114/07/2015199.8319521637652.12001990024/11/2000199.8199.87492500000199
4
204ABAN.N0000
ABANS ELECTRICALS PLC
114/07/201511711121.9121.9121.90001/01/1984117117597935520121.9
5
3046ABL.N0000
AMANA BANK PLC
1000014/07/2015511500257500550029/01/20145562534763355
6
160ACAP.N0000
ASIA CAPITAL PLC
8914/07/201593100627827.89.18.90.22.27272727322/09/199498.811819699558.9
7
472ACL.N0000
ACL CABLES PLC
214/07/20159361004375674068.594920001/01/19769393557011224092
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
473114/07/201599550785950990001/01/1956993704572179
9
2065AEL.N0000
ACCESS ENGINEERING PLC
50014/07/201524.3189749704617636.224.824.2-0.1-0.409836065627/03/201224.324.42430000000024.5
10
1845AFSL.N0000
ABANS FINANCE PLC
114/07/201533.72216027737147.234.432.52.26.98412698427/06/201133.731.532.5
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
100014/07/201523.5185054356023.623.50.52.17391304322/01/199623.52358750000023.6
12
2026AGST.N0000AGSTAR PLC9814/07/20156.765005435506.76.70.23.07692307716/02/20126.76.520604262776.7
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
47814/07/201579.510001279452.78078.23.54.60526315801/01/198079.5762673505579578.2
14
3244AINS.N0000
ARPICO INSURANCE PLC
50014/07/201515.44607653700434.615.6150.74.76190476216/01/201515.414.7101994826815.4
15
3125AINV.N0000
ADAM INVESTMENTS PLC
114/07/20152.6112.82.82.80010/06/20142.62.611681181202.8
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
262414/07/20154.914305059701665.85.14.8-0.1-217/07/20134.9524172117195
17
151ALUF.N0000ALUFAB PLC89814/07/20155111150305706425250.8-2-3.77358490601/01/1981515361496820052
18
3082ALUM.N0000ALUMEX PLC200014/07/201517.411500919855017.517.20.21.16279069831/03/201417.417.2520786941617.4
19
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
114/07/201515.56101594865.51615.50012/11/200415.515.5819109194816
20
406APLA.N0000
ACL PLASTICS PLC
114/07/2015124.12132627.9127.91250005/04/1995124.1124.1522771250125
21
250ASCO.N0000
ASCOT HOLDINGS PLC
38014/07/201539.551242023739.639.5-0.4-1.00250626601/01/196939.539.9473141151.539.6
22
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
114/07/20151600639300155015500001/01/19831600160057933488001550
23
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
20014/07/2015216160021129360021210001/06/198621212308093846821
24
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
500014/07/20153.251002163303.33.2-0.1-3.0303030312/09/20123.23.38320000003.3
25
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
114/07/2015305.1113453453450001/01/1978305.1305.1203368066.2345
26
364ATL.N0000
AMANA TAKAFUL PLC
50014/07/20151.2137806178641.31.2-0.1-7.69230769227/11/20061.21.318000012961.3
27
193BALA.N0000
BALANGODA PLANTATIONS PLC
3914/07/201521.51431528306448.121.621.10.52.38095238103/06/199821.521508181804.521.1
28
128BBH.N0000
BROWNS BEACH HOTELS PLC
100014/07/2015361096463944643635.51.64.65116279122/02/19933634.4466560000035.5
29
2188BERU.N0000
BERUWALA RESORTS PLC
875014/07/20151.75800010986001.71.70004/07/20121.71.710200000001.7
30
188BFL.N0000
BAIRAHA FARMS PLC
114/07/2015120.618246172193526.31221182.62.20338983105/12/1994120.61181929600000118.1
31
1851BIL.N0000
BROWNS INVESTMENTS PLC
1000014/07/20151.6304604486911.61.50026/07/20111.61.659520000001.6
32
1802BLI.N0000
BIMPUTH FINANCE PLC
60414/07/201553.828194153515.45752.4-3.2-5.61403508813/06/201153.857289802695457
33
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
10014/07/20151.3354005460301.41.3-0.1-7.14285714331/03/19921.31.4268582316.61.3
34
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
80014/07/20150.5498825252500150.60.50031/03/19920.50.597316811.50.6
35
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
1514/07/201511.615117111.411.40008/12/199511.611.697150000011.4
36
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
114/07/20158404434608658650001/01/197084084017629995600865
37
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
60014/07/201510.265136660.610.610.2-0.3-2.85714285727/03/201410.210.554802560010.6
38
25BRWN.N0000
BROWN & COMPANY PLC
20014/07/2015110.5292110315120.5110.5107.521.84331797201/01/1970110.5108.57831687500108.5
39
165BUKI.N0000
BUKIT DARAH PLC
114/07/2015650.3116506506500001/01/1970650.3650.366330600000650
40
336CARS.N0000
CARSON CUMBERBATCH PLC
114/07/2015394.6263102703953950001/01/1967394.6394.677494276264395
41
426CCS.N0000
CEYLON COLD STORES PLC
714/07/20153401124263822300342340-0.1-0.0294031167301/01/1970340340.132313600000340
42
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
314/07/2015100750867508091011000006/10/20101001004629922300100
43
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
50014/07/20158550014250085850006/10/2010858568050864085
44
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
114/07/20151056626602.5102.51000015/06/1986105105682500000100
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
50014/07/20152602051220525636326425551.96078431401/01/196926025527269666580255
46
1795CFL.N0000
CHILAW FINANCE PLC
460014/07/201525.69600224530025.625.50026/05/201125.625.6867874227.225.6
47
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
7514/07/201524.967256166951.124.924.70.10.403225806501/01/197024.924.8448200000024.8
48
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
5014/07/20157.61806116137273.97.97.6-0.1-1.29870129901/01/19797.67.710654896007.9
49
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
21114/07/201534.61000021347109.435.934.5-0.3-0.859598853922/08/199434.634.9350325000034.9
50
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
10014/07/201580.15100240851080.180.10.10.12514/11/200380.180668470865.480.1
51
529CHMX.N0000
CHEMANEX PLC
10014/07/201573.11001731073.173.10001/01/197473.173.1115132500073.1
52
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
22514/07/201524.62840870692.52524.5-0.8-3.14960629901/01/196724.625.4422689994525
53
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
100014/07/201516.71062325176931.317.215.60.63.72670807529/04/198816.716.122344349515.6
54
162CIC.N0000
CIC HOLDINGS PLC
200014/07/201587.6247692821620588886.71.51.74216027911/10/196487.686.1638604000086.7
55
328CIC.X0000
CIC HOLDINGS PLC
129514/07/201573.923651411744564.474721.92.63888888911/10/196473.972161619300072
56
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
100014/07/20150.8231821116537.50.80.70018/08/20110.80.866741386.40.8
57
224CIND.N0000
CENTRAL INDUSTRIES PLC
214/07/201592.5110310179.59492.5-0.7-0.751072961414/08/199092.593.291428979594
58
91CINS.N0000
CEYLINCO INSURANCE PLC
114/07/201515757310720.515401528.10021/04/198815751575315000000001528.1
59
133CINV.N0000
CEYLON INVESTMENT PLC
10014/07/201592.7508746601.892.791.122.20507166501/01/194992.790.7913232882092
60
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
114/07/201512322259.8129.9129.90001/06/1987123123799500000129.9
61
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
514/07/20153.756091320754.33.83.70003/01/20123.73.75964400373.7
62
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
140014/07/20156.914655171011207.16.9-0.1-1.42857142903/01/20126.9710736400697.1
63
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
19014/07/2015434952171398814.140005/06/201244255108446804.1
64
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
250014/07/201523.31703110402188.52423.3-0.2-0.851063829819/03/198623.323.5465722748624
65
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
1014/07/201580.5401073229268180.5-2.5-3.01204819308/09/200380.583275584175081
66
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
100014/07/20150.519665149832.50.50.50008/09/20030.50.5125000000.5
67
507COCO.N0000
RENUKA FOODS PLC
7450014/07/201525.51150004293250025.525.5-0.5-1.92307692306/06/199425.526228918090025.5
68
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
6714/07/201563.1724315452992.263.662.10.91.44694533801/06/201163.162.22007049243262.6
69
308COLO.N0000
C M HOLDINGS PLC
3014/07/2015128.4340543656128.4128.4-0.3-0.233100233101/01/1970128.4128.71951680000128.4
70
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50014/07/201516529088254800503.81661650.20.121359223301/01/1970165164.8135272370255165.1
71
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
570014/07/2015132.224429213234014.4133131.60.50.379650721301/01/1970132.2131.77442818489131.8
72
214CONN.N0000
AMAYA LEISURE PLC
514/07/2015755138577770011/03/19967575378269617577
73
1041CRL.N0000
SOFTLOGIC FINANCE PLC
50014/07/201552.9630017333352.85352.50.91.73076923122/01/200952.952268892615052.5
74
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
1014/07/201513.8107071478314.413.70008/02/199513.813.8204191506814.4
75
377CSEC.N0000
DUNAMIS CAPITAL PLC
114/07/201527.7112929290021/04/198627.727.7340701828529
76
218CSF.N0000
NATION LANKA FINANCE PLC
290014/07/2015330935783923841.23.12.80013/06/1994337534897832.9
77
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
5014/07/201589031323192.79E+07895890-0.3-0.033696506801/01/1955890890.3166718138390895
78
510CTHR.N0000
C T HOLDINGS PLC
10014/07/2015129.969265900336.9130129.9-0.1-0.0769230769201/01/1928129.913023784333165130
79
520CTLD.N0000
C T LAND DEVELOPMENT PLC
59914/07/2015413000312300041410.30.737100737122/03/19884140.7199875000041
80
335CWM.N0000
C. W. MACKIE PLC
11814/07/2015586000434810058.158-1-1.69491525409/01/19955859208733624858
81
239DFCC.N0000
DFCC BANK PLC
6914/07/2015191.410214211953845.1196191-2.7-1.39103554901/01/1956191.4194.150739697483194
82
471DIAL.N0000
DIALOG AXIATA PLC
10014/07/201510.64037723424473.510.710.50.10.952380952428/07/200510.610.58632405109310.5
83
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
1014/07/20156802326181.58E+07682.7673101.49253731301/01/19646806706035977160673
84
399DIPD.N0000
DIPPED PRODUCTS PLC
114/07/2015153.8201230913.9153.9153.82.81.85430463601/01/1982153.81519206700546153.8
85
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
20014/07/201527070021890002702700010/08/199227027081000000000270
86
267DOCK.N0000
COLOMBO DOCKYARD PLC
5014/07/2015165.5100216550166165-2.8-1.66369578101/01/1983165.5168.311892651922166
87
123DPL.N0000
DANKOTUWA PORCELAIN PLC
300014/07/201511.8478095645911.911.8-0.2-1.66666666721/02/199511.812852499755.611.9
88
403EAST.N0000
EAST WEST PROPERTIES PLC
10014/07/201516.16002966016.116.1-0.4-2.42424242401/01/198316.116.5222566400016.1
89
460ECL.N0000
E-CHANNELLING PLC
20014/07/2015133003390013130021/05/20021313158770839513
90
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
99814/07/201523.452240541248991.824.622.41.88.33333333308/12/200023.421.6170507441522.4
91
405EMER.N0000
EASTERN MERCHANTS PLC
40014/07/201510.9145710841605719.511.410.80.10.925925925901/01/198210.910.8128016140011
92
1969ESL.N0000
ENTRUST SECURITIES PLC
614/07/20153313666450783333-0.1-0.302114803629/11/20113333.1108900046233
93
113ETWO.N0000
EQUITY TWO PLC
414/07/201554.941239.659.959.90021/11/199454.954.9170190000059.9
94
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
99014/07/2015836210292916228.28-0.1-1.23456790113/06/201188.1156393200008.2
95
1791FLCH.N0000
F L C HOLDINGS PLC
1000014/07/20151.5581811088272.51.61.50018/04/20111.51.520520000001.5
96
466GEST.N0000
GESTETNER OF CEYLON PLC
414/07/2015125.534343901301290001/01/1965125.5125.5333555406129
97
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
30014/07/201512.34002492012.312.3-0.1-0.806451612901/01/197012.312.4616020363712.3
98
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
70014/07/20156227150291359624.565.90005/09/19946657005164805.9
99
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
1014/07/2015501843427919044.850.449.20001/01/19845050300000000050.3
100
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
2014/07/201512.9503771136498508.313.312.70001/01/197012.912.9450683583512.7
Loading...