29-11-2017 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	45	3	87.3	87	87	87	87.3	0	0
3	ABANS FINANCE PLC	AFSL.N0000	51	4	24.5	23.9	24.9	23.9	24.5	0	0
4	ACCESS ENGINEERING PLC	AEL.N0000	122665	39	23.7	23.6	23.8	23.5	23.6	-0.1	-0.42
5	ACL CABLES PLC	ACL.N0000	14206	12	42.2	42.5	43.7	42.5	42.5	0.3	0.71
6	ACL PLASTICS PLC	APLA.N0000	3044	4	125.2	125	125	125	125	-0.2	-0.16
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	23018	16	6.3	6.2	6.2	6	6.1	-0.2	-3.17
8	ADAM CAPITAL PLC	PCHH.N0000	152947	8	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
9	ADAM INVESTMENTS PLC	AINV.N0000	4405400	43	0.4	0.4	0.4	0.3	0.3	-0.1	-25
10	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	29	1	18.2	18	18	18	18.2	0	0
11	AIA INSURANCE LANKA PLC	CTCE.N0000	21	5	320	326	326	326	320	0	0
12	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	7753	16	29.9	30	30.4	28.7	30	0.1	0.33
13	AITKEN SPENCE PLC	SPEN.N0000	25401	41	56.4	56.3	56.4	55	56	-0.4	-0.71
14	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	6990	12	67	67	67	66.7	66.7	-0.3	-0.45
15	ALUFAB PLC	ALUF.N0000	10000	17	22.5	23	23	22	22.1	-0.4	-1.78
16	ALUMEX PLC	ALUM.N0000	39885	23	19	19.1	19.5	19	19.1	0.1	0.53
17	AMANA BANK PLC	ABL.N0000	120727	5	3.6	3.7	3.7	3.7	3.7	0.1	2.78
18	AMANA TAKAFUL PLC	ATL.N0000	26375	10	0.7	0.7	0.8	0.7	0.7	0	0
19	AMANA TAKAFUL LIFE PLC	ATLL.N0000	37354	8	1.2	1.3	1.4	1.2	1.3	0.1	8.33
20	AMAYA LEISURE PLC	CONN.N0000	4	1	51.7	49.1	49.1	49.1	51.7	0	0
21	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	5102	4	1.2	1.3	1.3	1.2	1.2	0	0
22	ARPICO INSURANCE PLC	AINS.N0000	1	1	17	17.2	17.2	17.2	17	0	0
23	ASCOT HOLDINGS PLC	ASCO.N0000	2791	9	41.5	41	41.5	40	41.5	0	0
24	ASIA ASSET FINANCE PLC	AAF.N0000	60000	8	1.4	1.4	1.4	1.4	1.4	0	0
25	ASIA CAPITAL PLC	ACAP.N0000	48325	18	7.9	8	8	7.8	7.9	0	0
26	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	387000	22	2.5	2.5	2.5	2.5	2.5	0	0
27	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	550	12	50.7	51	52	51	52	1.3	2.56
28	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	9007	8	10.8	10.9	11	10.7	11	0.2	1.85
29	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	300	4	25.2	25.9	25.9	25.4	25.5	0.3	1.19
30	B P P L HOLDINGS PLC	BPPL.N0000	1000	2	14	14	14	14	14	0	0
31	BAIRAHA FARMS PLC	BFL.N0000	1735	9	149	148.9	149.9	148	148	-1	-0.67
32	BALANGODA PLANTATIONS PLC	BALA.N0000	402	4	27.4	28	28	27.1	27.8	0.4	1.46
33	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	611	7	7	7.9	7.9	7	7	0	0
34	BERUWALA RESORTS PLC	BERU.N0000	61430	4	0.8	0.8	0.8	0.7	0.7	-0.1	-12.5
35	BIMPUTH FINANCE PLC	BLI.N0000	350	2	37.5	37.5	37.5	37.5	37.5	0	0
36	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	16510	3	0.3	0.3	0.4	0.3	0.4	0.1	33.33
37	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	25736	10	1	0.9	1	0.9	0.9	-0.1	-10
38	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	151	4	13.5	12.9	13.4	12.9	13.2	-0.3	-2.22
39	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	23994	20	15.5	15.5	15.8	15.4	15.4	-0.1	-0.65
40	BROWN & COMPANY PLC	BRWN.N0000	6863	6	80	80.2	80.2	80	80	0	0
41	BROWNS BEACH HOTELS PLC	BBH.N0000	650	5	17	17.3	17.3	17.3	17.3	0.3	1.76
42	BROWNS CAPITAL PLC	FLCH.N0000	534500	43	3	3	3	3	3	0	0
43	BROWNS INVESTMENTS PLC	BIL.N0000	33086	7	2.7	2.7	2.8	2.7	2.7	0	0
44	C M HOLDINGS PLC	COLO.N0000	50	2	75	75	75	75	75	0	0
45	C T HOLDINGS PLC	CTHR.N0000	25000	1	183	182.5	182.5	182.5	182.5	-0.5	-0.27
46	C T LAND DEVELOPMENT PLC	CTLD.N0000	6900	2	47	46.9	47	46.9	47	0	0
47	CANDOR OPPORTUNITIES FUND	COF.U0000	51972	9	7.1	7.4	7.4	7.1	7.1	0	0
48	CARGILLS (CEYLON) PLC	CARG.N0000	18	2	204	202	202	202	204	0	0
49	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	100	1	84	84.1	84.1	84.1	84.1	0.1	0.12
50	CARSON CUMBERBATCH PLC	CARS.N0000	145	4	170.1	175	175	175	175	4.9	2.88
51	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10529	14	92.9	94.7	94.7	92	93.1	0.2	0.22
52	CEYLINCO INSURANCE PLC	CINS.N0000	80	2	1305.3	1300	1300	1300	1305.3	0	0
53	CEYLINCO INSURANCE PLC	CINS.X0000	85	2	860	860	861	860	860	0	0
54	CEYLON & FOREIGN TRADES PLC	CFT.N0000	30360	16	6.6	6.6	6.7	6.5	6.5	-0.1	-1.52
55	CEYLON COLD STORES PLC	CCS.N0000	1	1	900.1	920	920	920	900.1	0	0
56	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	13035	22	66.5	66.9	67.4	65	66.1	-0.4	-0.6
57	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	1600	12	90.2	90.2	90.2	90	90	-0.2	-0.22
58	CEYLON HOSPITALS PLC (DURDANS)	CHL.X0000	3020	3	70	69.9	70	69.9	70	0	0
59	CEYLON HOSPITALS PLC (DURDANS)	CHL.N0000	100	2	92.9	86.2	86.2	86.1	86.2	-6.7	-7.21
60	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	339	2	17.2	16.1	16.3	16.1	16.1	-1.1	-6.4
61	CEYLON INVESTMENT PLC	CINV.N0000	547	6	47.5	48	48	47.1	47.9	0.4	0.84
62	CEYLON PRINTERS PLC	CPRT.N0000	2	1	71	83.8	83.8	83.8	71	0	0
63	CEYLON TEA BROKERS PLC	CTBL.N0000	14262	15	4.1	4.1	4.1	4	4	-0.1	-2.44
64	CEYLON TOBACCO COMPANY PLC	CTC.N0000	13510	14	960	940	950	940	950	-10	-1.04
65	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	8330	25	117.1	117.6	117.6	117.2	117.4	0.3	0.26
66	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	14005	7	66	66.5	66.5	66	66	0	0
67	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	7240	19	58.5	58	58	55	55.1	-3.4	-5.81
68	CITRUS LEISURE PLC	REEF.N0000	20680	7	8.2	8.5	8.5	8	8.1	-0.1	-1.22
69	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	1000	1	6	6	6	6	6	0	0
70	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	79	2	66	65	66	65	66	0	0
71	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	70	2	88.3	97.9	97.9	97.9	88.3	0	0
72	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	9498	10	21	20.3	21	20	20.1	-0.9	-4.29
73	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	1759	3	108	109	109	108	108	0	0
74	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	3066004	148	136.1	136.6	136.6	133	134.4	-1.7	-1.25
75	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	6502	11	41.3	41.6	42	41.5	42	0.7	1.69
76	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	16	2	70.6	73.4	73.4	73.4	70.6	0	0
77	COMMERCIAL LEASING & FINANCE PLC	CLC.N0000	900	2	2.7	2.8	2.8	2.7	2.7	0	0
78	DANKOTUWA PORCELAIN PLC	DPL.N0000	31396	42	7.7	7.9	8	7.7	7.7	0	0
79	DFCC BANK PLC	DFCC.N0000	1194	11	122	121.7	122.5	121.7	122.3	0.3	0.25
80	DIALOG AXIATA PLC	DIAL.N0000	14846	8	13	13	13	13	13	0	0
81	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	50	1	498.6	498.7	498.7	498.7	498.6	0	0
82	DIPPED PRODUCTS PLC	DIPD.N0000	981	6	85.1	87	92.9	85.6	87	1.9	2.23
83	DOLPHIN HOTELS PLC	STAF.N0000	1486	6	27	27.5	28.7	27.5	27.5	0.5	1.85
84	E B CREASY & COMPANY PLC	EBCR.N0000	5	1	1250	1250	1250	1250	1250	0	0
85	E-CHANNELLING PLC	ECL.N0000	23350	9	6.1	6.1	6.1	6	6	-0.1	-1.64
86	EAST WEST PROPERTIES PLC	EAST.N0000	3685	9	11.2	11.2	11.2	11.1	11.1	-0.1	-0.89
87	EASTERN MERCHANTS PLC	EMER.N0000	8500	4	6.5	6.5	6.5	6.2	6.2	-0.3	-4.62
88	EDEN HOTEL LANKA PLC	EDEN.N0000	340	3	15	15.2	15.2	15	15.1	0.1	0.67
89	ELPITIYA PLANTATIONS PLC	ELPL.N0000	13717	13	29	28.7	29.3	28.7	29.2	0.2	0.69
90	EQUITY TWO PLC	ETWO.N0000	100	1	53	54	54	54	54	1	1.89
91	EXPOLANKA HOLDINGS PLC	EXPO.N0000	69823	15	5.5	5.5	5.5	5.4	5.5	0	0
92	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	11233	37	34	33.7	34	33.5	33.5	-0.5	-1.47
93	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	2651	8	8.3	8.5	8.5	8.3	8.5	0.2	2.41
94	GOOD HOPE PLC	GOOD.N0000	11	6	1550	1200	1250	1200	1550	0	0
95	GUARDIAN CAPITAL PARTNERS PLC	WAPO.N0000	2144	8	31.6	31	32	31	31.7	0.1	0.32
96	HATTON NATIONAL BANK PLC	HNB.N0000	1466	10	257.5	257.5	257.6	257	257	-0.5	-0.19
97	HATTON NATIONAL BANK PLC	HNB.X0000	85063	7	203	203	203	203	203	0	0
98	HAYLEYS FABRIC PLC	MGT.N0000	6911	14	14.7	14.6	14.6	14.5	14.6	-0.1	-0.68
99	HAYLEYS FIBRE PLC	HEXP.N0000	7044	12	73	76	77.9	75	75	2	2.74
100	HAYLEYS PLC	HAYL.N0000	52	2	259.8	259.9	259.9	259.5	259.8	0	0