29-07-2015 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
5107029/07/20151.848083130865506.81.91.80012/01/20121.81.815105740991.9
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
27029/07/201521.94081772418804213.12220.91.15.28846153824/11/200021.920.8821250000021
4
204ABAN.N0000
ABANS ELECTRICALS PLC
2529/07/2015135.245244966066724.91381304.83.68098159501/01/1984135.2130.4690947712132
5
3046ABL.N0000
AMANA BANK PLC
50029/07/20155.1198694181006739.45.150029/01/20145.15.163785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
6629/07/20159.11640524150538.59.58.90.22.24719101122/09/19949.18.911951029558.9
7
472ACL.N0000
ACL CABLES PLC
319429/07/201599.72483061502.46E+0710097.11.81.83861082701/01/197699.797.9597139989698.1
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
249929/07/201510.14740131477270.110.39.80.1101/01/195610.110415735321.310
9
2065AEL.N0000
ACCESS ENGINEERING PLC
76029/07/201527.4387340512581.03E+0827.9252.49.627/03/201227.4252740000000025
10
1845AFSL.N0000
ABANS FINANCE PLC
1029/07/201536.455646602063497.438.935.51.4427/06/201136.43535.5
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
529/07/201523.9105225142422.80.41.7021276622/01/199623.923.559750000024
12
2026AGST.N0000AGSTAR PLC113029/07/20156.61500011990006.66.60016/02/20126.66.620296736466.6
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
10029/07/201564.6136412885416664.3-0.9-1.37404580230/01/200464.665.52860328438066
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
37029/07/201577.781047176326514.579.577.20.70.909090909101/01/198077.7772612973377779.5
15
3244AINS.N0000
ARPICO INSURANCE PLC
229/07/201515.3901112137868.315.315.30.10.657894736816/01/201515.315.2101332522715.3
16
3125AINV.N0000
ADAM INVESTMENTS PLC
20029/07/20152.85190114145322.72.82.70.13.70370370410/06/20142.82.712579733602.8
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
300029/07/20155277621701394150.55.14.90.24.16666666717/07/201354.824665425704.9
18
151ALUF.N0000ALUFAB PLC30029/07/201557.811700246762005857.40.71.2259194401/01/198157.857.169696396058
19
3082ALUM.N0000ALUMEX PLC55429/07/201518.2331589926035295.718.418.1-0.3-1.62162162231/03/201418.218.5544731168818.3
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
1229/07/201515.5175906542723343.715.515.30012/11/200415.515.5819109194815.5
21
406APLA.N0000
ACL PLASTICS PLC
529/07/201513527089365232.5139.51342.51.88679245305/04/1995135132.5568687500134
22
250ASCO.N0000
ASCOT HOLDINGS PLC
221129/07/201540.31463022590232.84140.10.20.498753117201/01/196940.340.1482723757.140.2
23
3262ASCO.W0024
ASCOT HOLDINGS PLC
3129/07/201529.7692011194406.129.826.23.412.9277566501/01/196929.726.329630056.529.4
24
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
229/07/20151411.6324500150015000001/01/19831411.61411.651111819791500
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
50029/07/201522229628245050370.92221.50.94.26540284401/06/19862221.12418003077621.9
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
778829/07/20153.43865821131452.23.53.40012/09/20123.43.48840000003.4
27
364ATL.N0000
AMANA TAKAFUL PLC
3695229/07/20151.3474796416176351.41.3-0.1-7.14285714327/11/20061.31.419500014041.3
28
193BALA.N0000
BALANGODA PLANTATIONS PLC
16129/07/201522.3690337161016.923.921.80.83.72093023303/06/199822.321.5527090894.922
29
128BBH.N0000
BROWNS BEACH HOTELS PLC
156429/07/201536.73051926112850337.436.1-0.2-0.542005420122/02/199336.736.9475632000037
30
2188BERU.N0000
BERUWALA RESORTS PLC
129/07/20151.7496421687210.31.81.7-0.1-5.55555555604/07/20121.71.810200000001.8
31
188BFL.N0000
BAIRAHA FARMS PLC
187929/07/2015138.1151327662.08E+07139.91373.12.29629629605/12/1994138.11352209600000138
32
1851BIL.N0000
BROWNS INVESTMENTS PLC
3129/07/20151.7846031301430449.61.71.60026/07/20111.71.763240000001.7
33
1802BLI.N0000
BIMPUTH FINANCE PLC
100029/07/201561.125621761091.56E+086161-2-3.16957210813/06/201161.163.1329125365965
34
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
20029/07/20151.47420922810511991.51.40031/03/19921.41.4289242494.81.5
35
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1000029/07/20150.61265108759060.60.6-0.1-14.2857142931/03/19920.60.7116780173.80.6
36
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
50029/07/201531.72001763482.432.431.70.20.634920634908/05/199231.731.5149993152831.8
37
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
129/07/201511.71111.611.611.60008/12/199511.711.797987500011.6
38
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
20029/07/201510.572491074794.71110.30.10.961538461527/03/201410.510.456414400010.3
39
25BRWN.N0000
BROWN & COMPANY PLC
229/07/2015118.145915645465040.31201180001/01/1970118.1118.18370337500118.5
40
165BUKI.N0000
BUKIT DARAH PLC
1029/07/2015665.11127382683669.90001/01/1970665.1665.167840200000683
41
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
2029/07/201513020126001301300001/01/19811301301326004680130
42
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
100029/07/201515.36170159351615.514.80.3204/10/201115.315593120350.814.8
43
551CARG.N0000
CARGILLS (CEYLON) PLC
4229/07/2015149.7668756986592.8151141.55.73.95833333301/01/1946149.714433532800000142
44
336CARS.N0000
CARSON CUMBERBATCH PLC
18029/07/2015395.511803466690395.5395.50.40.101240192401/01/1967395.5395.177671024487395.5
45
426CCS.N0000
CEYLON COLD STORES PLC
1029/07/2015355.2313113153653650001/01/1970355.2355.233758208000365
46
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
310029/07/201511051519285663955.21111070.20.182149362506/10/2010110109.85092914530107
47
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
29329/07/201594.318787181771560.795940.20.212539851206/10/201094.394.1754964291.294
48
259CERA.N0000
LANKA CERAMIC PLC
29829/07/20151323072404791321277.35.85404971907/04/1993132124.73960000000127
49
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
1500029/07/2015267251651406.72E+07268.92642.30.86890819801/01/1969267264.728003849911264
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
600029/07/201526.7107019289383.42826.6-1-3.61010830301/01/197026.727.7480600000028
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
65429/07/20157.97439337588964.287.80001/01/19797.97.911075484007.9
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
10029/07/201537.432074591202699.937.737.20.20.537634408622/08/199437.437.2378675000037.6
53
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
30029/07/2015113.3736883392.6113.4103.69.69.25747348114/11/2003113.3103.72892239918103.6
54
529CHMX.N0000
CHEMANEX PLC
650029/07/201578.2835210652479.478.77633.98936170201/01/197478.275.2123165000077.4
55
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
30029/07/201527.73001831027.727.70.20.727272727301/01/196727.727.5475955806827.7
56
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
100029/07/201516.3475057735016.516.20029/04/198816.316.321809155516.3
57
162CIC.N0000
CIC HOLDINGS PLC
10029/07/201510560882196374840106.9101.8-1.7-1.59325210911/10/1964105106.77654500000106
58
328CIC.X0000
CIC HOLDINGS PLC
20029/07/2015824310935805884.882-2.7-3.1877213711/10/19648284.7179334000084.5
59
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
3500029/07/201512234897732231518.510.90018/08/201111834267330.9
60
224CIND.N0000
CENTRAL INDUSTRIES PLC
429/07/201596146434614064149895.9-0.6-0.621118012414/08/19909696.694888454498
61
91CINS.N0000
CEYLINCO INSURANCE PLC
2329/07/20151572.4120112351.92E+0915731570-2.6-0.165079365121/04/19881572.41575314480000001602
62
981CINS.X0000
CEYLINCO INSURANCE PLC
1029/07/20156701228278.8689.9689.90021/04/19886706704297701600689.9
63
133CINV.N0000
CEYLON INVESTMENT PLC
345029/07/201596.91580925153212097.194.42.82.97555791701/01/194996.994.1954609129194.4
64
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
3029/07/20153.71989115756773.93.70003/01/20123.73.75964400373.8
65
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
129/07/20156.88212547558006.476.70.11.49253731303/01/20126.86.710580800686.8
66
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10029/07/20154.24326613183907.14.34.20.12.4390243905/06/20124.24.1267863869144.2
67
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
229/07/201529.31169234343395.630.229-0.8-2.65780730919/03/198629.330.1585651353429.2
68
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
10029/07/201586.1194910167735.686.285.93.13.73493975908/09/200386.183294755248085.9
69
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
1029/07/20150.1501025010.10.10008/09/20030.10.125000000.1
70
507COCO.N0000
RENUKA FOODS PLC
160029/07/201527.127668853751706327.427-0.3-1.09489051106/06/199427.127.4243281578027
71
1521COCO.X0000
RENUKA FOODS PLC
129/07/201524.22802567818.224.323.21.25.21739130406/06/199424.223115514973.224.2
72
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
129/07/201567.2844171195623906.56864.32.94.51010886501/06/201167.264.32137459732864.3
73
308COLO.N0000
C M HOLDINGS PLC
3029/07/20151352332331482013513510.746268656701/01/19701351342052000000135
74
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
6029/07/2015170.152197468885341.41711700.10.0588235294101/01/1970170.1170139459956911170
75
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
3029/07/2015136.6269719368241.8136.9136.1-0.2-0.146198830401/01/1970136.6136.87690537108136.1
76
214CONN.N0000
AMAYA LEISURE PLC
30029/07/201580.22837622702080.2800.20.2511/03/199680.280404496311080
77
1041CRL.N0000
SOFTLOGIC FINANCE PLC
1010029/07/201556.810614812875.96E+075754.42.54.60405156522/01/200956.854.3288716456254.4
78
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
50029/07/201514.6121722411765683.414.714.40.21.38888888908/02/199514.614.4216028695614.5
79
377CSEC.N0000
DUNAMIS CAPITAL PLC
1529/07/201529.570894612084640.230.128.80.72.43055555621/04/198629.528.8362841297529
80
218CSF.N0000
NATION LANKA FINANCE PLC
201929/07/20152.9754903521902532.90013/06/19942.92.9728373456.92.9
81
1522CTBL.N0000
CEYLON TEA BROKERS PLC
140929/07/20154.96838924334570.154.80016/03/20104.94.95586000005
82
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
22029/07/2015941.613920701.31E+0795093526.12.85090114701/01/1955941.6915.5176384043942935
83
480CTCE.N0000
AIA INSURANCE LANKA PLC
41029/07/20152751578643395027527593.38345864713/12/19882752668456076750275
84
510CTHR.N0000
C T HOLDINGS PLC
6329/07/2015131.319534192568339.41401311.3101/01/1928131.313024040669319132
85
520CTLD.N0000
C T LAND DEVELOPMENT PLC
191429/07/201544.363019452790034.14543.9-0.2-0.449438202222/03/198844.344.5215962500043.9
86
335CWM.N0000
C. W. MACKIE PLC
108829/07/20156044312192650251.561.558.60009/01/19956060215931336059
87
239DFCC.N0000
DFCC BANK PLC
2529/07/201520018525243703890.520019831.5228426401/01/195620019753019537600198
88
471DIAL.N0000
DIALOG AXIATA PLC
95929/07/20151120470091902.26E+0711.310.9-0.2-1.78571428628/07/20051111.28958156245511.2
89
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
429/07/2015675.114295506856750001/01/1964675.1675.15992482619685
90
399DIPD.N0000
DIPPED PRODUCTS PLC
100029/07/2015163.518145262927511.9165155.13.62.25140712901/01/1982163.5159.99787357212155.1
91
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
757929/07/2015289.872250392.09E+072902864.61.61290322610/08/1992289.8285.286940000000286.1
92
267DOCK.N0000
COLOMBO DOCKYARD PLC
1829/07/2015165.518129881661660001/01/1983165.5165.511892651922166
93
123DPL.N0000
DANKOTUWA PORCELAIN PLC
397429/07/201514.574913441077505.114.514.10.42.83687943321/02/199514.514.1104756325914.2
94
403EAST.N0000
EAST WEST PROPERTIES PLC
500029/07/201516.76395145107786217.416.60.31.82926829301/01/198316.716.4230860800016.7
95
460ECL.N0000
E-CHANNELLING PLC
400029/07/20151440001560001414-0.2-1.40845070421/05/20021414.2170983981014
96
348EDEN.N0000
EDEN HOTEL LANKA PLC
10029/07/201523.2769114179423.423.523.10.20.869565217413/12/199323.223122496000023.3
97
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
1029/07/20152410123923.923.90008/12/20002424174879427223.9
98
405EMER.N0000
EASTERN MERCHANTS PLC
3329/07/201511.14900138545442.111.5110001/01/198211.111.1130365060011.1
99
182EQIT.N0000
EQUITY ONE PLC
48029/07/201542.7173047379842.742.60.51.18483412301/05/198542.742.2172173787142.7
100
1969ESL.N0000
ENTRUST SECURITIES PLC
42929/07/201537.61987711957209925.938.734.738.67052023129/11/201137.634.6124080052634.7
Loading...