01-02-2017 Trade-Summery.csv

	A	B	C	D	E	F	G	H	I	J	K
1	Company Name	Symbol	Share Volume	Trade volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Traded Price (Rs.)	Change (Rs.)	Change Percentage (%)
2	ABANS ELECTRICALS PLC	ABAN.N0000	140	4	100	100	100	100	100	0	0
3	ACCESS ENGINEERING PLC	AEL.N0000	42900	14	25	24.8	24.9	24.8	24.8	-0.2	-0.8
4	ACME PRINTING & PACKAGING PLC	ACME.N0000	17321	5	5.6	5.6	5.6	5.5	5.5	-0.1	-1.79
5	ADAM CAPITAL PLC	PCHH.N0000	74000	8	1.3	1.2	1.3	1.2	1.3	0	0
6	ADAM INVESTMENTS PLC	AINV.N0000	1	1	0.8	0.9	0.9	0.9	0.8	0	0
7	AGSTAR PLC	AGST.N0000	5000	2	5.1	5.1	5.1	5	5	-0.1	-1.96
8	AIA INSURANCE LANKA PLC	CTCE.N0000	51	3	300.4	299.9	306.9	299.9	300.4	0	0
9	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	95	2	41.5	42.5	42.5	41.5	41.5	0	0
10	AITKEN SPENCE PLC	SPEN.N0000	556	6	61.1	62	62	61.2	61.2	0.1	0.16
11	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	140	3	58.1	58.2	58.2	58	58.1	0	0
12	ALUFAB PLC	ALUF.N0000	5236	9	33.3	34.4	36	34.4	34.5	1.2	3.6
13	ALUMEX PLC	ALUM.N0000	44830	20	20.8	21	21	20.8	20.9	0.1	0.48
14	AMANA BANK PLC	ABL.N0000	25000	2	3.5	3.5	3.5	3.5	3.5	0	0
15	AMANA TAKAFUL PLC	ATL.N0000	14217	8	0.7	0.7	0.8	0.7	0.7	0	0
16	AMAYA LEISURE PLC	CONN.N0000	1012	4	64.1	64	67.4	63.5	63.6	-0.5	-0.78
17	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	2500	2	1.7	1.7	1.7	1.7	1.7	0	0
18	ASIA ASSET FINANCE PLC	AAF.N0000	23290	6	1.4	1.4	1.4	1.4	1.4	0	0
19	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	200	1	2.2	2.2	2.2	2.2	2.2	0	0
20	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	24100	9	57	56.5	56.5	56	56.1	-0.9	-1.58
21	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1425	4	10.4	10.4	10.4	10.4	10.4	0	0
22	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	66720	11	25.5	25.5	25.7	25.5	25.5	0	0
23	BAIRAHA FARMS PLC	BFL.N0000	18742	18	172.1	175	175	170.1	171.1	-1	-0.58
24	BALANGODA PLANTATIONS PLC	BALA.N0000	1001	2	12.4	12.5	12.5	12.4	12.4	0	0
25	BERUWALA RESORTS PLC	BERU.N0000	122150	9	1	1	1.1	1	1.1	0.1	10
26	BIMPUTH FINANCE PLC	BLI.N0000	1000	2	51.5	49	49	49	49	-2.5	-4.85
27	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	29396	5	1.2	1.2	1.2	1.2	1.2	0	0
28	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	144901	9	0.4	0.4	0.5	0.4	0.4	0	0
29	BROWN & COMPANY PLC	BRWN.N0000	200	1	79	79.2	79.2	79.2	79.2	0.2	0.25
30	BROWNS CAPITAL PLC	FLCH.N0000	33000	6	1	1	1.1	1	1	0	0
31	BROWNS INVESTMENTS PLC	BIL.N0000	6800	4	1.3	1.2	1.3	1.2	1.3	0	0
32	BUKIT DARAH PLC	BUKI.N0000	70	2	280	270	270	265	280	0	0
33	C M HOLDINGS PLC	COLO.N0000	2148	3	82.5	81	81	80	80	-2.5	-3.03
34	C T HOLDINGS PLC	CTHR.N0000	50018	5	130	132	134	130	130	0	0
35	C T LAND DEVELOPMENT PLC	CTLD.N0000	20	1	42.6	50.1	50.1	50.1	42.6	0	0
36	C. W. MACKIE PLC	CWM.N0000	20	1	52	52	52	52	52	0	0
37	CANDOR OPPORTUNITIES FUND	COF.U0000	110	2	7.8	8.5	8.5	8.4	8.4	0.6	7.69
38	CARGILLS (CEYLON) PLC	CARG.N0000	1	1	200	198	198	198	200	0	0
39	CARSON CUMBERBATCH PLC	CARS.N0000	508	5	164.1	164	164	164	164	-0.1	-0.06
40	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	1000	1	91.4	92	92	92	92	0.6	0.66
41	CENTRAL INDUSTRIES PLC	CIND.N0000	2065	6	47	47.5	47.5	47	47	0	0
42	CEYLON & FOREIGN TRADES PLC	CFT.N0000	33001	8	5.2	5.1	5.1	5.1	5.1	-0.1	-1.92
43	CEYLON COLD STORES PLC	CCS.N0000	6396	7	731.8	730	737	730	735	3.2	0.44
44	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	16630	33	77.9	78	78	77	77	-0.9	-1.16
45	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	102	3	100.3	104.9	104.9	101	101	0.7	0.7
46	CEYLON HOSPITALS PLC (DURDANS)	CHL.X0000	27180	11	70.3	70	70	70	70	-0.3	-0.43
47	CEYLON HOSPITALS PLC (DURDANS)	CHL.N0000	1200	3	90	90.5	90.5	90	90.1	0.1	0.11
48	CEYLON INVESTMENT PLC	CINV.N0000	1726	5	46.2	46	46.5	46	46.5	0.3	0.65
49	CEYLON LEATHER PRODUCTS PLC	CLPL.N0000	5500	11	59.5	58.2	58.5	57.2	57.4	-2.1	-3.53
50	CEYLON TOBACCO COMPANY PLC	CTC.N0000	522	10	812.3	845	845	812	812	-0.3	-0.04
51	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	12750	21	164.8	165	165.5	164.5	165	0.2	0.12
52	CIC HOLDINGS PLC	CIC.X0000	340	3	65.3	65.3	65.3	65	65	-0.3	-0.46
53	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2000	3	66.1	67.1	67.1	67	67	0.9	1.36
54	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	4	1	65	61.5	61.5	61.5	65	0	0
55	CITRUS LEISURE PLC	REEF.N0000	41262	15	9.2	9.2	9.2	8.9	9.1	-0.1	-1.09
56	COLOMBO DOCKYARD PLC	DOCK.N0000	95	2	71.1	72	72	72	71.1	0	0
57	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	119796	69	28.8	28.9	29.9	28	29.7	0.9	3.13
58	COLOMBO TRUST FINANCE PLC	CALF.N0000	8130	6	10	10.2	10.2	10	10	0	0
59	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	14228	16	145	144.9	144.9	143	143.1	-1.9	-1.31
60	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	51799	32	50.1	50.1	51.5	50	50	-0.1	-0.2
61	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	25	1	75	75	75	75	75	0	0
62	DANKOTUWA PORCELAIN PLC	DPL.N0000	8000	5	6.9	6.9	6.9	6.9	6.9	0	0
63	DFCC BANK PLC	DFCC.N0000	4066	29	117	119.4	120	118.8	119.3	2.3	1.97
64	DIALOG AXIATA PLC	DIAL.N0000	7940	8	10.7	10.6	10.8	10.6	10.6	-0.1	-0.93
65	DIPPED PRODUCTS PLC	DIPD.N0000	4371	4	77	79.9	79.9	78	78	1	1.3
66	DOLPHIN HOTELS PLC	STAF.N0000	950	3	37.1	37.1	37.1	37.1	37.1	0	0
67	DUNAMIS CAPITAL PLC	CSEC.N0000	100	3	22.3	22.6	22.6	22.6	22.6	0.3	1.35
68	E B CREASY & COMPANY PLC	EBCR.N0000	22	3	1250	1000	1329.9	1000	1250	0	0
69	E-CHANNELLING PLC	ECL.N0000	6902	2	7	7	7	7	7	0	0
70	EAST WEST PROPERTIES PLC	EAST.N0000	38350	15	12.8	12.6	12.6	12.5	12.5	-0.3	-2.34
71	EASTERN MERCHANTS PLC	EMER.N0000	5100	2	6.5	6.5	6.6	6.5	6.5	0	0
72	EDEN HOTEL LANKA PLC	EDEN.N0000	1500	5	13.5	12.7	12.7	12.5	12.7	-0.8	-5.93
73	ELPITIYA PLANTATIONS PLC	ELPL.N0000	260	1	21	21	21	21	21	0	0
74	EXPOLANKA HOLDINGS PLC	EXPO.N0000	26991	14	6	5.9	6	5.8	5.8	-0.2	-3.33
75	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	1	1	24	24.5	24.5	24.5	24	0	0
76	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	5311	10	10.5	10.8	10.8	10.8	10.8	0.3	2.86
77	HATTON NATIONAL BANK PLC	HNB.X0000	697	3	189	190	190	190	190	1	0.53
78	HATTON NATIONAL BANK PLC	HNB.N0000	93719	6	224.6	225	227	227	226.9	2.3	1.02
79	HAYCARB PLC	HAYC.N0000	1	1	149.5	149.5	149.5	149.5	149.5	0	0
80	HAYLEYS FABRIC PLC	MGT.N0000	11493	8	16.1	16	16.1	16	16	-0.1	-0.62
81	HAYLEYS FIBRE PLC	HEXP.N0000	3044	7	83.2	83.2	83.2	82.6	82.8	-0.4	-0.48
82	HAYLEYS PLC	HAYL.N0000	324	2	265	265	265	265	265	0	0
83	HEMAS HOLDINGS PLC	HHL.N0000	1500	1	100.6	101	101	101	101	0.4	0.4
84	HIKKADUWA BEACH RESORT PLC	CITH.N0000	45	3	11.5	11.7	12	11.7	11.5	0	0
85	HNB ASSURANCE PLC	HASU.N0000	2333	5	54	54.2	54.2	54.1	54.1	0.1	0.19
86	HORANA PLANTATIONS PLC	HOPL.N0000	100	1	18.4	18.7	18.7	18.7	18.7	0.3	1.63
87	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA	HDFC.N0000	1051	4	43.2	44	44.1	44	44	0.8	1.85
88	HUEJAY INTERNATIONAL INVESTMENTS PLC	HUEJ.N0000	18	3	35	41.9	41.9	40	35	0	0
89	HVA FOODS PLC	HVA.N0000	1010	3	5.5	5.8	5.8	5.7	5.7	0.2	3.64
90	JANASHAKTHI INSURANCE COMPANY PLC	JINS.N0000	214995	13	15.7	15.7	15.8	15.7	15.7	0	0
91	JOHN KEELLS HOLDINGS PLC	JKH.N0000	227217	47	140	140	141	140	140.5	0.5	0.36
92	JOHN KEELLS HOTELS PLC	KHL.N0000	4775	10	11	11.1	11.1	10.5	10.9	-0.1	-0.91
93	JOHN KEELLS PLC	JKL.N0000	175	4	57	58	58	57.9	58	1	1.75
94	KAHAWATTE PLANTATIONS PLC	KAHA.N0000	4301	8	34	32	33.9	32	32	-2	-5.88
95	KALAMAZOO SYSTEMS PLC	KZOO.N0000	4	4	804.8	839.9	898	839.9	804.8	0	0
96	KALPITIYA BEACH RESORT PLC	CITK.N0000	200	2	3.5	3.4	3.6	3.4	3.6	0.1	2.86
97	KANDY HOTELS COMPANY (1938) PLC	KHC.N0000	12028	4	6.4	6.6	6.6	6.5	6.5	0.1	1.56
98	KEGALLE PLANTATIONS PLC	KGAL.N0000	40	2	56.9	57	57	57	56.9	0	0
99	KELANI CABLES PLC	KCAB.N0000	5	1	123.8	120	120	120	123.8	0	0
100	KELANI TYRES PLC	TYRE.N0000	17106	9	59.1	59.1	59.1	59	59	-0.1	-0.17