| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | ID | SYMBOL | NAME | LAST_TRADE_QUANTITY | TRADE_DATE | PRICE | SHAREVOLUME | TRADEVOLUME | TURNOVER | HI_TRADE | LO_TRADE | CHANGE | CHANGE_PERCENTAGE | ISSUE_DATE | CLOSING_PRICE | PREVIOUS_CLOSE | MARKET_CAP | OPEN | ||||||||
2 | 2025 | AAF.N0000 | ASIA ASSET FINANCE PLC | 22698 | 25/08/2016 | 1.6 | 382448 | 15 | 593616.8 | 1.6 | 1.5 | 0 | 0 | 12/01/2012 | 1.6 | 1.6 | 1342732533 | 1.6 | ||||||||
3 | 118 | AAIC.N0000 | ASIAN ALLIANCE INSURANCE PLC | 3350 | 25/08/2016 | 22.9 | 7925 | 9 | 181590 | 23 | 22.8 | -0.1 | -0.4347826087 | 24/11/2000 | 22.9 | 23 | 8587500000 | 22.9 | ||||||||
4 | 204 | ABAN.N0000 | ABANS ELECTRICALS PLC | 200 | 25/08/2016 | 128 | 200 | 1 | 25600 | 128 | 128 | 2 | 1.587301587 | 01/01/1984 | 128 | 126 | 128 | |||||||||
5 | 3046 | ABL.N0000 | AMANA BANK PLC | 100 | 25/08/2016 | 4.4 | 120797 | 13 | 531536.8 | 4.5 | 4.4 | 0 | 0 | 29/01/2014 | 4.4 | 4.4 | 5503059175 | 4.5 | ||||||||
6 | 160 | ACAP.N0000 | ASIA CAPITAL PLC | 1999 | 25/08/2016 | 10 | 16476 | 27 | 165995.5 | 10.4 | 9.7 | 0.1 | 1.01010101 | 22/09/1994 | 10 | 9.9 | 1313299950 | 9.7 | ||||||||
7 | 472 | ACL.N0000 | ACL CABLES PLC | 10 | 25/08/2016 | 62 | 110928 | 69 | 6883985.1 | 63 | 62 | -0.9 | -1.430842607 | 01/01/1976 | 62 | 62.9 | 7426816320 | 63 | ||||||||
8 | 554 | ACME.N0000 | ACME PRINTING & PACKAGING PLC | 1000 | 25/08/2016 | 7.9 | 108374 | 55 | 852861.7 | 8 | 7.7 | 0.1 | 1.282051282 | 01/01/1956 | 7.9 | 7.8 | 325179112.7 | 7.7 | ||||||||
9 | 2065 | AEL.N0000 | ACCESS ENGINEERING PLC | 5950 | 25/08/2016 | 25.9 | 400224 | 106 | 1.04E+07 | 26.4 | 25.7 | -0.1 | -0.3846153846 | 27/03/2012 | 25.9 | 26 | 25900000000 | 26.1 | ||||||||
10 | 163 | AGAL.N0000 | AGALAWATTE PLANTATIONS PLC | 2000 | 25/08/2016 | 21 | 5500 | 4 | 115500 | 21 | 21 | 0 | 0 | 22/01/1996 | 21 | 21 | 525000000 | 21 | ||||||||
11 | 2026 | AGST.N0000 | AGSTAR PLC | 274 | 25/08/2016 | 5.7 | 15674 | 15 | 89881.8 | 5.8 | 5.7 | -0.1 | -1.724137931 | 16/02/2012 | 5.7 | 5.8 | 1752899967 | 5.8 | ||||||||
12 | 143 | AHPL.N0000 | ASIAN HOTELS & PROPERTIES PLC | 1 | 25/08/2016 | 58.8 | 4412 | 14 | 259422 | 59 | 58 | 0.1 | 0.1703577513 | 30/01/2004 | 58.8 | 58.7 | 26035187640 | 59 | ||||||||
13 | 144 | AHUN.N0000 | AITKEN SPENCE HOTEL HOLDINGS PLC | 300 | 25/08/2016 | 53 | 8412 | 3 | 445802.4 | 53 | 52.7 | 0.8 | 1.53256705 | 01/01/1980 | 53 | 52.2 | 17823370530 | 52.7 | ||||||||
14 | 3244 | AINS.N0000 | ARPICO INSURANCE PLC | 3875 | 25/08/2016 | 13 | 12525 | 5 | 162837.5 | 13.4 | 13 | -0.4 | -2.985074627 | 16/01/2015 | 13 | 13.4 | 860995291 | 13.4 | ||||||||
15 | 2846 | ALHP.N0000 | ANILANA HOTELS AND PROPERTIES PLC | 1 | 25/08/2016 | 2.1 | 96667 | 28 | 203272.4 | 2.2 | 2.1 | 0 | 0 | 17/07/2013 | 2.1 | 2.1 | 1035947879 | 2.2 | ||||||||
16 | 395 | ALLI.N0000 | ALLIANCE FINANCE COMPANY PLC | 10 | 25/08/2016 | 1046.2 | 481 | 121 | 502566.8 | 1050 | 1040 | -1.3 | -0.1241050119 | 01/01/1959 | 1046.2 | 1047.5 | 2542266000 | 1047.6 | ||||||||
17 | 151 | ALUF.N0000 | ALUFAB PLC | 800 | 25/08/2016 | 46.4 | 19481 | 24 | 903166.1 | 46.6 | 46.2 | -0.5 | -1.066098081 | 01/01/1981 | 46.4 | 46.9 | 559500480 | 46.5 | ||||||||
18 | 3082 | ALUM.N0000 | ALUMEX PLC | 1 | 25/08/2016 | 20.8 | 340633 | 63 | 7118727.4 | 21.1 | 20.7 | 0 | 0 | 31/03/2014 | 20.8 | 20.8 | 6225499072 | 20.8 | ||||||||
19 | 1844 | AMF.N0000 | ASSOCIATED MOTOR FINANCE COMPANY PLC | 3 | 25/08/2016 | 489 | 134 | 3 | 65530.9 | 490 | 451 | 1.1 | 0.2254560361 | 23/06/2011 | 489 | 487.9 | 2742485595 | 477.9 | ||||||||
20 | 240 | AMSL.N0000 | ASIRI SURGICAL HOSPITAL PLC | 2 | 25/08/2016 | 14 | 1182 | 6 | 15948 | 14 | 13.4 | 0 | 0 | 12/11/2004 | 14 | 14 | 7398405630 | 14 | ||||||||
21 | 406 | APLA.N0000 | ACL PLASTICS PLC | 1 | 25/08/2016 | 230 | 6001 | 7 | 1380130 | 230 | 229.9 | 0 | 0 | 05/04/1995 | 230 | 230 | 968875000 | 229.9 | ||||||||
22 | 250 | ASCO.N0000 | ASCOT HOLDINGS PLC | 70 | 25/08/2016 | 39.3 | 590 | 4 | 23190.4 | 39.4 | 39 | 0.5 | 1.288659794 | 01/01/1969 | 39.3 | 38.8 | 497441911.5 | 39 | ||||||||
23 | 225 | ASIR.N0000 | ASIRI HOSPITAL HOLDINGS PLC | 100 | 25/08/2016 | 31.5 | 11450 | 16 | 354625.9 | 31.5 | 30.7 | 0.4 | 1.286173633 | 01/06/1986 | 31.5 | 31.1 | 35832308274 | 31.1 | ||||||||
24 | 2209 | ASIY.N0000 | ASIA SIYAKA COMMODITIES PLC | 100 | 25/08/2016 | 2.5 | 7050 | 10 | 17625 | 2.5 | 2.5 | 0 | 0 | 12/09/2012 | 2.5 | 2.5 | 650000000 | 2.5 | ||||||||
25 | 269 | ASPH.N0000 | INDUSTRIAL ASPHALTS (CEYLON) PLC | 8 | 25/08/2016 | 300 | 8 | 1 | 2600 | 325 | 325 | 0 | 0 | 01/01/1978 | 300 | 300 | 199968600 | 325 | ||||||||
26 | 364 | ATL.N0000 | AMANA TAKAFUL PLC | 10000 | 25/08/2016 | 0.8 | 162618 | 12 | 131256.2 | 0.9 | 0.8 | -0.1 | -11.11111111 | 27/11/2006 | 0.8 | 0.9 | 1440001037 | 0.9 | ||||||||
27 | 3575 | ATLL.N0000 | AMANA TAKAFUL LIFE LIMITED | 17000 | 25/08/2016 | 1.8 | 491547 | 8 | 837329.9 | 1.8 | 1.7 | 0.1 | 5.882352941 | 18/08/2016 | 1.8 | 1.7 | 900000000 | 1.7 | ||||||||
28 | 193 | BALA.N0000 | BALANGODA PLANTATIONS PLC | 200 | 25/08/2016 | 15 | 3330 | 7 | 49250 | 15 | 14.3 | -0.2 | -1.315789474 | 03/06/1998 | 15 | 15.2 | 354545445 | 14.3 | ||||||||
29 | 128 | BBH.N0000 | BROWNS BEACH HOTELS PLC | 100 | 25/08/2016 | 26 | 25706 | 46 | 667728.6 | 26.9 | 25.3 | -1 | -3.703703704 | 22/02/1993 | 26 | 27 | 3369600000 | 26.8 | ||||||||
30 | 2188 | BERU.N0000 | BERUWALA RESORTS PLC | 100 | 25/08/2016 | 1.4 | 10110 | 3 | 13154 | 1.4 | 1.3 | 0 | 0 | 04/07/2012 | 1.4 | 1.4 | 840000000 | 1.3 | ||||||||
31 | 188 | BFL.N0000 | BAIRAHA FARMS PLC | 1500 | 25/08/2016 | 180.6 | 63576 | 108 | 1.15E+07 | 183.5 | 179.9 | 2.1 | 1.176470588 | 05/12/1994 | 180.6 | 178.5 | 2889600000 | 182.9 | ||||||||
32 | 3495 | BFN.N0000 | ORIENT FINANCE PLC | 100 | 25/08/2016 | 16.5 | 100 | 1 | 1650 | 16.5 | 16.5 | 0.4 | 2.48447205 | 30/06/2011 | 16.5 | 16.1 | 2442303105 | 16.5 | ||||||||
33 | 1851 | BIL.N0000 | BROWNS INVESTMENTS PLC | 100 | 25/08/2016 | 1.4 | 100 | 1 | 140 | 1.4 | 1.4 | 0.1 | 7.692307692 | 26/07/2011 | 1.4 | 1.3 | 5208000000 | 1.4 | ||||||||
34 | 1802 | BLI.N0000 | BIMPUTH FINANCE PLC | 1000 | 25/08/2016 | 65.5 | 27342 | 73 | 1790964.1 | 68 | 63.5 | 2.5 | 3.968253968 | 13/06/2011 | 65.5 | 63 | 7056534032 | 63.5 | ||||||||
35 | 135 | BLUE.N0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 1 | 25/08/2016 | 1.9 | 129821 | 16 | 246670 | 2 | 1.9 | 0 | 0 | 31/03/1992 | 1.9 | 1.9 | 392543385.8 | 2 | ||||||||
36 | 301 | BLUE.X0000 | BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | 50000 | 25/08/2016 | 0.6 | 80001 | 6 | 48000.7 | 0.7 | 0.6 | 0 | 0 | 31/03/1992 | 0.6 | 0.6 | 116780173.8 | 0.6 | ||||||||
37 | 189 | BOGA.N0000 | BOGALA GRAPHITE LANKA PLC | 34 | 25/08/2016 | 15.5 | 34 | 1 | 544 | 16 | 16 | 0 | 0 | 08/05/1992 | 15.5 | 15.5 | 1466810012 | 16 | ||||||||
38 | 34 | BOPL.N0000 | BOGAWANTALAWA TEA ESTATES PLC | 1000 | 25/08/2016 | 9.7 | 9622 | 6 | 93695.6 | 9.8 | 9.7 | -0.2 | -2.02020202 | 08/12/1995 | 9.7 | 9.9 | 812375000 | 9.8 | ||||||||
39 | 3080 | BRR.N0000 | BANSEI ROYAL RESORTS HIKKADUWA PLC | 150 | 25/08/2016 | 10.1 | 150 | 1 | 1515 | 10.1 | 10.1 | 0.1 | 1 | 27/03/2014 | 10.1 | 10 | 542652800 | 10.1 | ||||||||
40 | 165 | BUKI.N0000 | BUKIT DARAH PLC | 5 | 25/08/2016 | 294.5 | 50 | 5 | 14500 | 290 | 290 | 0 | 0 | 01/01/1970 | 294.5 | 294.5 | 30039000000 | 290 | ||||||||
41 | 22 | CABO.N0000 | CARGO BOAT DEVELOPMENT COMPANY PLC | 10 | 25/08/2016 | 110 | 10 | 1 | 1099 | 109.9 | 109.9 | 0 | 0 | 01/01/1981 | 110 | 110 | 1122003960 | 109.9 | ||||||||
42 | 336 | CARS.N0000 | CARSON CUMBERBATCH PLC | 10 | 25/08/2016 | 211.8 | 145 | 8 | 30673.7 | 212 | 210 | -1.2 | -0.5633802817 | 01/01/1967 | 211.8 | 213 | 41594748385 | 211 | ||||||||
43 | 426 | CCS.N0000 | CEYLON COLD STORES PLC | 5 | 25/08/2016 | 617.7 | 127 | 17 | 78506.4 | 630 | 617 | -2.5 | -0.4030957756 | 01/01/1970 | 617.7 | 620.2 | 58706208000 | 630 | ||||||||
44 | 1630 | CDB.N0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 9613 | 25/08/2016 | 80 | 22584 | 12 | 1812607 | 82 | 80 | -1.9 | -2.31990232 | 06/10/2010 | 80 | 81.9 | 3703937840 | 81.9 | ||||||||
45 | 1858 | CDB.X0000 | CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | 29 | 25/08/2016 | 74.6 | 95 | 3 | 7239.5 | 76.9 | 75.9 | 0 | 0 | 06/10/2010 | 74.6 | 74.6 | 597246406.4 | 75.9 | ||||||||
46 | 447 | CFIN.N0000 | CENTRAL FINANCE COMPANY PLC | 300 | 25/08/2016 | 115 | 12017 | 8 | 1381973.3 | 115.9 | 115 | 0 | 0 | 01/01/1969 | 115 | 115 | 24927272120 | 115 | ||||||||
47 | 1795 | CFL.N0000 | CHILAW FINANCE PLC | 250 | 25/08/2016 | 21.9 | 410 | 4 | 9028 | 22.3 | 21.9 | 0.9 | 4.285714286 | 26/05/2011 | 21.9 | 21 | 742439280.3 | 22.2 | ||||||||
48 | 525 | CFLB.N0000 | THE COLOMBO FORT LAND & BUILDING PLC | 24 | 25/08/2016 | 22.5 | 4514 | 10 | 102309.3 | 23 | 22.5 | -0.2 | -0.8810572687 | 01/01/1970 | 22.5 | 22.7 | 4050000000 | 23 | ||||||||
49 | 235 | CFT.N0000 | CEYLON & FOREIGN TRADES PLC | 1049 | 25/08/2016 | 6.3 | 7601 | 7 | 47946.4 | 6.4 | 6.3 | 0.2 | 3.278688525 | 01/01/1979 | 6.3 | 6.1 | 883234800 | 6.4 | ||||||||
50 | 528 | CFVF.N0000 | FIRST CAPITAL HOLDINGS PLC | 1 | 25/08/2016 | 21.4 | 20241 | 16 | 433711.1 | 22 | 21.4 | -0.1 | -0.4651162791 | 22/08/1994 | 21.4 | 21.5 | 2166750000 | 22 | ||||||||
51 | 453 | CHL.X0000 | CEYLON HOSPITALS PLC (DURDANS) | 5000 | 25/08/2016 | 81.5 | 5000 | 1 | 407500 | 81.5 | 81.5 | 0 | 0 | 14/11/2003 | 81.5 | 81.5 | 680154501 | 81.5 | ||||||||
52 | 529 | CHMX.N0000 | CHEMANEX PLC | 100 | 25/08/2016 | 64.9 | 1100 | 2 | 71400 | 65 | 64.9 | 0 | 0 | 01/01/1974 | 64.9 | 64.9 | 1022175000 | 64.9 | ||||||||
53 | 311 | CHOU.N0000 | CITY HOUSING & REAL ESTATE CO. PLC | 999 | 25/08/2016 | 9.9 | 27551 | 25 | 282325.5 | 10.4 | 9.7 | -0.1 | -1 | 29/04/1988 | 9.9 | 10 | 132460515 | 9.9 | ||||||||
54 | 328 | CIC.X0000 | CIC HOLDINGS PLC | 167 | 25/08/2016 | 75 | 1982 | 4 | 148651.5 | 75.1 | 75 | -1 | -1.315789474 | 11/10/1964 | 75 | 76 | 1640250000 | 75.1 | ||||||||
55 | 1855 | CIFL.N0000 | CENTRAL INVESTMENTS & FINANCE PLC | 17000 | 25/08/2016 | 0.9 | 117300 | 13 | 105570 | 0.9 | 0.9 | 0 | 0 | 18/08/2011 | 0.9 | 0.9 | 75084059.7 | 0.9 | ||||||||
56 | 224 | CIND.N0000 | CENTRAL INDUSTRIES PLC | 4259 | 25/08/2016 | 55 | 86347 | 36 | 4754062.8 | 55.7 | 55 | -0.9 | -1.610017889 | 14/08/1990 | 55 | 55.9 | 1087263540 | 55.6 | ||||||||
57 | 981 | CINS.X0000 | CEYLINCO INSURANCE PLC | 1122 | 25/08/2016 | 730 | 1122 | 1 | 819060 | 730 | 730 | 0 | 0 | 21/04/1988 | 730 | 730 | 4682570400 | 730 | ||||||||
58 | 133 | CINV.N0000 | CEYLON INVESTMENT PLC | 68 | 25/08/2016 | 57.1 | 2550 | 8 | 145513.2 | 58 | 57 | -1.4 | -2.393162393 | 01/01/1949 | 57.1 | 58.5 | 5678655469 | 58 | ||||||||
59 | 2229 | CITH.N0000 | HIKKADUWA BEACH RESORT PLC | 7 | 25/08/2016 | 14 | 7 | 1 | 100.8 | 14.4 | 14.4 | 0 | 0 | 17/12/2012 | 14 | 14 | 806034558 | 14.4 | ||||||||
60 | 1970 | CITK.N0000 | KALPITIYA BEACH RESORT PLC | 1201 | 25/08/2016 | 3.8 | 231901 | 35 | 881173.8 | 3.9 | 3.7 | 0 | 0 | 03/01/2012 | 3.8 | 3.8 | 612560038 | 3.8 | ||||||||
61 | 1971 | CITW.N0000 | WASKADUWA BEACH RESORT PLC | 500 | 25/08/2016 | 5.4 | 11001 | 6 | 59405.6 | 5.6 | 5.4 | -0.1 | -1.818181818 | 03/01/2012 | 5.4 | 5.5 | 1089433341 | 5.6 | ||||||||
62 | 2148 | CLC.N0000 | COMMERCIAL LEASING & FINANCE PLC | 3825 | 25/08/2016 | 3.8 | 3927 | 2 | 14932.8 | 3.9 | 3.8 | 0 | 0 | 05/06/2012 | 3.8 | 3.8 | 24235302446 | 3.9 | ||||||||
63 | 378 | CLND.N0000 | COLOMBO LAND & DEVELOPMENT COMPANY PLC | 1000 | 25/08/2016 | 28 | 280048 | 31 | 7662391.2 | 28 | 27.3 | 0.7 | 2.564102564 | 19/03/1986 | 28 | 27.3 | 5596668224 | 27.5 | ||||||||
64 | 35 | CLPL.N0000 | CEYLON LEATHER PRODUCTS PLC | 10 | 25/08/2016 | 72.5 | 60 | 3 | 4266 | 71.1 | 71.1 | 0 | 0 | 08/09/2003 | 72.5 | 72.5 | 2481970003 | 71.1 | ||||||||
65 | 507 | COCO.N0000 | RENUKA FOODS PLC | 100 | 25/08/2016 | 22.7 | 2111 | 6 | 47119.3 | 22.7 | 22.3 | 0.3 | 1.339285714 | 06/06/1994 | 22.7 | 22.4 | 2677694406 | 22.3 | ||||||||
66 | 1798 | COCR.N0000 | COMMERCIAL CREDIT AND FINANCE PLC | 1500 | 25/08/2016 | 45.8 | 2700 | 3 | 123540 | 45.8 | 45.7 | -0.2 | -0.4347826087 | 01/06/2011 | 45.8 | 46 | 14567805917 | 45.7 | ||||||||
67 | 3448 | COF.U0000 | CANDOR OPPORTUNITIES FUND | 2000 | 25/08/2016 | 9.1 | 5085 | 5 | 46268 | 9.2 | 9 | -0.1 | -1.086956522 | 01/12/2015 | 9.1 | 9.2 | 459512690 | 9.2 | ||||||||
68 | 308 | COLO.N0000 | C M HOLDINGS PLC | 3 | 25/08/2016 | 100 | 147 | 6 | 14700 | 100 | 100 | -1 | -0.9900990099 | 01/01/1970 | 100 | 101 | 1520000000 | 100 | ||||||||
69 | 208 | COMB.N0000 | COMMERCIAL BANK OF CEYLON PLC | 144 | 25/08/2016 | 140 | 75996 | 58 | 1.06E+07 | 140.1 | 140 | 0 | 0 | 01/01/1970 | 140 | 140 | 116586054760 | 140 | ||||||||
70 | 396 | COMB.X0000 | COMMERCIAL BANK OF CEYLON PLC | 560 | 25/08/2016 | 118 | 18026 | 14 | 2127086.6 | 118.1 | 118 | -0.1 | -0.08467400508 | 01/01/1970 | 118 | 118.1 | 6751093054 | 118 | ||||||||
71 | 490 | COMD.N0000 | COMMERCIAL DEVELOPMENT COMPANY PLC | 50 | 25/08/2016 | 89.9 | 275 | 6 | 24442.5 | 90 | 86.1 | -0.1 | -0.1111111111 | 01/01/1983 | 89.9 | 90 | 1078800000 | 86.1 | ||||||||
72 | 241 | CPRT.N0000 | CEYLON PRINTERS PLC | 1 | 25/08/2016 | 80.4 | 1 | 1 | 88 | 88 | 88 | 0 | 0 | 01/01/1974 | 80.4 | 80.4 | 48253668 | 88 | ||||||||
73 | 1041 | CRL.N0000 | SOFTLOGIC FINANCE PLC | 600 | 25/08/2016 | 42 | 62762 | 24 | 2574344.2 | 42.1 | 41 | 0 | 0 | 22/01/2009 | 42 | 42 | 2480981496 | 41 | ||||||||
74 | 505 | CSD.N0000 | SEYLAN DEVELOPMENTS PLC | 100 | 25/08/2016 | 15 | 120 | 2 | 1792 | 15 | 14.6 | 0 | 0 | 08/02/1995 | 15 | 15 | 2219472900 | 14.6 | ||||||||
75 | 377 | CSEC.N0000 | DUNAMIS CAPITAL PLC | 1000 | 25/08/2016 | 20.6 | 13479 | 11 | 277628.9 | 20.7 | 20.5 | -0.3 | -1.435406699 | 21/04/1986 | 20.6 | 20.9 | 2533739230 | 20.7 | ||||||||
76 | 218 | CSF.N0000 | NATION LANKA FINANCE PLC | 1 | 25/08/2016 | 1.9 | 673906 | 25 | 1280441.4 | 2 | 1.9 | 0 | 0 | 13/06/1994 | 1.9 | 1.9 | 1431630588 | 1.9 | ||||||||
77 | 381 | CTC.N0000 | CEYLON TOBACCO COMPANY PLC | 5 | 25/08/2016 | 915 | 54 | 6 | 49310.2 | 915.1 | 911 | 0 | 0 | 01/01/1955 | 915 | 915 | 171401232165 | 915.1 | ||||||||
78 | 327 | CTEA.N0000 | CEYLON TEA SERVICES PLC | 100 | 25/08/2016 | 730 | 100 | 1 | 73000 | 730 | 730 | 5.1 | 0.7035453166 | 01/01/1982 | 730 | 724.9 | 14600000000 | 730 | ||||||||
79 | 520 | CTLD.N0000 | C T LAND DEVELOPMENT PLC | 500 | 25/08/2016 | 57.5 | 5002 | 6 | 286665 | 57.6 | 57 | 0 | 0 | 22/03/1988 | 57.5 | 57.5 | 2803125000 | 57 | ||||||||
80 | 335 | CWM.N0000 | C. W. MACKIE PLC | 10000 | 25/08/2016 | 52.1 | 30790 | 23 | 1599511 | 55 | 51.1 | -1.5 | -2.798507463 | 09/01/1995 | 52.1 | 53.6 | 1875003768 | 53.1 | ||||||||
81 | 239 | DFCC.N0000 | DFCC BANK PLC | 850 | 25/08/2016 | 133.3 | 8430 | 18 | 1122290 | 134 | 133 | -0.7 | -0.5223880597 | 01/01/1956 | 133.3 | 134 | 35337521810 | 133.5 | ||||||||
82 | 471 | DIAL.N0000 | DIALOG AXIATA PLC | 2 | 25/08/2016 | 11.4 | 5402 | 22 | 61423.8 | 11.5 | 11.3 | 0 | 0 | 28/07/2005 | 11.4 | 11.4 | 92839073817 | 11.3 | ||||||||
83 | 375 | DIMO.N0000 | DIESEL & MOTOR ENGINEERING PLC | 40 | 25/08/2016 | 595.1 | 44 | 5 | 26395.6 | 599.9 | 599.9 | 0 | 0 | 01/01/1964 | 595.1 | 595.1 | 5282367659 | 599.9 | ||||||||
84 | 68 | DIST.N0000 | DISTILLERIES COMPANY OF SRI LANKA PLC | 100 | 25/08/2016 | 267 | 302498 | 46 | 8.08E+07 | 270 | 266.5 | -1 | -0.3731343284 | 10/08/1992 | 267 | 268 | 80100000000 | 267.5 | ||||||||
85 | 267 | DOCK.N0000 | COLOMBO DOCKYARD PLC | 59 | 25/08/2016 | 95.1 | 392 | 5 | 37268.5 | 97 | 95 | -1.9 | -1.958762887 | 01/01/1983 | 95.1 | 97 | 6833783672 | 97 | ||||||||
86 | 123 | DPL.N0000 | DANKOTUWA PORCELAIN PLC | 2 | 25/08/2016 | 7.9 | 407 | 3 | 3216 | 8 | 7.9 | -0.1 | -1.25 | 21/02/1995 | 7.9 | 8 | 1284168068 | 8 | ||||||||
87 | 403 | EAST.N0000 | EAST WEST PROPERTIES PLC | 2 | 25/08/2016 | 14.6 | 21090 | 54 | 317920.3 | 15.9 | 14.2 | 0 | 0 | 01/01/1983 | 14.6 | 14.6 | 2018304000 | 15 | ||||||||
88 | 26 | EBCR.N0000 | E B CREASY & COMPANY PLC | 1 | 25/08/2016 | 1250.1 | 1 | 1 | 1300 | 1300 | 1300 | 0 | 0 | 01/01/1968 | 1250.1 | 1250.1 | 3169576046 | 1300 | ||||||||
89 | 460 | ECL.N0000 | E-CHANNELLING PLC | 1 | 25/08/2016 | 9 | 128745 | 66 | 1145920.3 | 9.5 | 8.8 | 0 | 0 | 21/05/2002 | 9 | 9 | 1099182735 | 9.2 | ||||||||
90 | 348 | EDEN.N0000 | EDEN HOTEL LANKA PLC | 1 | 25/08/2016 | 18 | 36 | 5 | 666 | 18.5 | 18.5 | 0 | 0 | 13/12/1993 | 18 | 18 | 1900800000 | 18.5 | ||||||||
91 | 115 | ELPL.N0000 | ELPITIYA PLANTATIONS PLC | 200 | 25/08/2016 | 20 | 200 | 1 | 4000 | 20 | 20 | 0 | 0 | 08/12/2000 | 20 | 20 | 1457328560 | 20 | ||||||||
92 | 405 | EMER.N0000 | EASTERN MERCHANTS PLC | 3 | 25/08/2016 | 8.4 | 9229 | 17 | 76118.4 | 8.6 | 8.2 | -0.1 | -1.176470588 | 01/01/1982 | 8.4 | 8.5 | 986546400 | 8.5 | ||||||||
93 | 113 | ETWO.N0000 | EQUITY TWO PLC | 1279 | 25/08/2016 | 62 | 1300 | 2 | 80602.1 | 62.1 | 62 | 2 | 3.333333333 | 21/11/1994 | 62 | 60 | 1922000000 | 62.1 | ||||||||
94 | 1803 | EXPO.N0000 | EXPOLANKA HOLDINGS PLC | 5000 | 25/08/2016 | 7.1 | 13720 | 11 | 97422 | 7.2 | 7.1 | 0 | 0 | 13/06/2011 | 7.1 | 7.1 | 13879896500 | 7.1 | ||||||||
95 | 1791 | FLCH.N0000 | BROWNS CAPITAL PLC | 20000 | 25/08/2016 | 1.2 | 92000 | 5 | 110900 | 1.3 | 1.2 | -0.1 | -7.692307692 | 18/04/2011 | 1.2 | 1.3 | 1641600000 | 1.2 | ||||||||
96 | 466 | GEST.N0000 | GESTETNER OF CEYLON PLC | 473 | 25/08/2016 | 114.5 | 473 | 1 | 54158.5 | 114.5 | 114.5 | 0.5 | 0.4385964912 | 01/01/1965 | 114.5 | 114 | 304319474 | 114.5 | ||||||||
97 | 116 | GHLL.N0000 | GALADARI HOTELS (LANKA) PLC | 1100 | 25/08/2016 | 10.8 | 1650 | 3 | 17825 | 10.9 | 10.8 | 0 | 0 | 01/01/1970 | 10.8 | 10.8 | 5408959291 | 10.9 | ||||||||
98 | 486 | GLAS.N0000 | PIRAMAL GLASS CEYLON PLC | 2000 | 25/08/2016 | 5.3 | 127921 | 14 | 680673.4 | 5.4 | 5.3 | 0 | 0 | 05/09/1994 | 5.3 | 5.3 | 5035456224 | 5.4 | ||||||||
99 | 74 | GRAN.N0000 | CEYLON GRAIN ELEVATORS PLC | 1 | 25/08/2016 | 90.5 | 804313 | 606 | 7.21E+07 | 91.4 | 87.1 | 1.8 | 2.029312289 | 01/01/1984 | 90.5 | 88.7 | 5430000000 | 88.2 | ||||||||
100 | 121 | GREG.N0000 | LANKA CENTURY INVESTMENTS PLC | 1500 | 25/08/2016 | 12.5 | 11600 | 6 | 145030 | 12.8 | 12.5 | 0 | 0 | 01/01/1970 | 12.5 | 12.5 | 4367088988 | 12.5 |