20-04-2017 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	110	3	98	98	98	98	98	0	0
3	ABANS FINANCE PLC	AFSL.N0000	130	2	26.7	27.9	27.9	27.9	27.9	1.2	4.49
4	ACCESS ENGINEERING PLC	AEL.N0000	3505386	100	25.6	26.5	25.8	25.6	25.7	0.1	0.39
5	ACL CABLES PLC	ACL.N0000	23129	37	58.3	59	60.5	59	60	1.7	2.92
6	ACL PLASTICS PLC	APLA.N0000	275	5	190.4	193	193	192	192.1	1.7	0.89
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	67040	39	5.6	5.7	5.8	5.6	5.7	0.1	1.79
8	ADAM CAPITAL PLC	PCHH.N0000	334476	33	0.9	0.9	1	0.8	0.9	0	0
9	ADAM INVESTMENTS PLC	AINV.N0000	23400	8	0.7	0.7	0.7	0.7	0.7	0	0
10	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	400	18	17.8	17.3	17.3	17.3	17.3	-0.5	-2.81
11	AGSTAR PLC	AGST.N0000	30268	73	4.9	5	5.4	5	5.2	0.3	6.12
12	AIA INSURANCE LANKA PLC	CTCE.N0000	389	18	329.5	336.7	340	313	337.8	8.3	2.52
13	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	2251	8	40	40	40.7	40	40.6	0.6	1.5
14	AITKEN SPENCE PLC	SPEN.N0000	48955	38	62	62	63.5	62	63	1	1.61
15	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	8602	22	57	57.8	58	57.1	57.6	0.6	1.05
16	ALUFAB PLC	ALUF.N0000	72776	101	33.1	33.4	35.9	33.4	34.5	1.4	4.23
17	ALUMEX PLC	ALUM.N0000	1621460	349	21.7	22.1	23.2	22	22.8	1.1	5.07
18	AMANA BANK PLC	ABL.N0000	48532	21	3.6	3.6	3.6	3.5	3.5	-0.1	-2.78
19	AMANA TAKAFUL PLC	ATL.N0000	54520	8	0.9	0.8	0.9	0.8	0.9	0	0
20	AMANA TAKAFUL LIFE PLC	ATLL.N0000	12	2	1.4	1.5	1.5	1.5	1.4	0	0
21	AMAYA LEISURE PLC	CONN.N0000	2168	10	63.1	63	63	62.2	62.9	-0.2	-0.32
22	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	21813	17	1.4	1.3	1.4	1.3	1.3	-0.1	-7.14
23	ARPICO FINANCE COMPANY PLC	ARPI.N0000	27	3	180	175	175	160	180	0	0
24	ARPICO INSURANCE PLC	AINS.N0000	2060	6	13.5	14.6	14.7	14.6	14.6	1.1	8.15
25	ASCOT HOLDINGS PLC	ASCO.N0000	19007	23	28.4	29.5	30.5	29	29	0.6	2.11
26	ASIA ASSET FINANCE PLC	AAF.N0000	1777401	78	1.5	1.5	1.5	1.4	1.5	0	0
27	ASIA CAPITAL PLC	ACAP.N0000	40885	40	8.1	8.1	8.9	8	8.3	0.2	2.47
28	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	10100	2	2.3	2.3	2.3	2.2	2.2	-0.1	-4.35
29	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	2500	5	57.9	58	59	58	58.2	0.3	0.52
30	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	26005	27	9.9	9.9	9.9	9.7	9.8	-0.1	-1.01
31	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	15119	6	26.1	26.1	26.1	26	26	-0.1	-0.38
32	B P P L HOLDINGS LIMITED	BPPL.N0000	174792	22	12.3	12.3	12.4	12.3	12.3	0	0
33	BAIRAHA FARMS PLC	BFL.N0000	49480	35	173.6	174.5	177	173	174.6	1	0.58
34	BALANGODA PLANTATIONS PLC	BALA.N0000	1050	2	13.3	13	13.3	13	13	-0.3	-2.26
35	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	2805	4	8.2	8.5	8.5	8.4	8.4	0.2	2.44
36	BERUWALA RESORTS PLC	BERU.N0000	347524	33	1.1	1.1	1.2	1.1	1.1	0	0
37	BIMPUTH FINANCE PLC	BLI.N0000	6837	9	53.8	52.5	52.5	50	50.5	-3.3	-6.13
38	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	159155	16	0.4	0.5	0.5	0.4	0.5	0.1	25
39	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	55875	9	1.1	1.3	1.3	1.2	1.2	0.1	9.09
40	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	5856	10	14.5	14.6	15	14.6	14.9	0.4	2.76
41	BROWN & COMPANY PLC	BRWN.N0000	508	2	88	84.1	84.1	84	84	-4	-4.55
42	BROWNS BEACH HOTELS PLC	BBH.N0000	7000	15	21.2	21.2	21.2	21	21	-0.2	-0.94
43	BROWNS CAPITAL PLC	FLCH.N0000	4121907	79	1.5	1.5	1.7	1.5	1.6	0.1	6.67
44	BROWNS INVESTMENTS PLC	BIL.N0000	2265498	33	1.7	1.7	1.7	1.6	1.7	0	0
45	BUKIT DARAH PLC	BUKI.N0000	343	8	270	265	265	265	265	-5	-1.85
46	C M HOLDINGS PLC	COLO.N0000	6141	32	84.9	85	89	80.2	87.7	2.8	3.3
47	C T HOLDINGS PLC	CTHR.N0000	3534	10	148	149	155	149	154.2	6.2	4.19
48	C T LAND DEVELOPMENT PLC	CTLD.N0000	12289	23	50	47.6	48	47	47.5	-2.5	-5
49	C. W. MACKIE PLC	CWM.N0000	32784	38	54	54	57	53.5	57	3	5.56
50	CARGILLS (CEYLON) PLC	CARG.N0000	60941	41	190.4	196	201.8	196	200.4	10	5.25
51	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	3900	10	86	87	89	87	88.8	2.8	3.26
52	CARSON CUMBERBATCH PLC	CARS.N0000	84	4	170	170	170	166.1	170	0	0
53	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	27961	44	88.9	89	90	89	89.8	0.9	1.01
54	CENTRAL INDUSTRIES PLC	CIND.N0000	17420	46	48.9	49.4	49.8	48.7	48.7	-0.2	-0.41
55	CENTRAL INVESTMENTS & FINANCE PLC	CIFL.N0000	122515	30	0.7	0.7	0.8	0.7	0.7	0	0
56	CEYLINCO INSURANCE PLC	CINS.X0000	544	3	889.8	870	880	870	880	-9.8	-1.1
57	CEYLON & FOREIGN TRADES PLC	CFT.N0000	606	4	5.5	5.6	5.6	5.6	5.6	0.1	1.82
58	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	25200	2	620	620	620	620	620	0	0
59	CEYLON COLD STORES PLC	CCS.N0000	18350	56	957.5	959.9	1000	959.9	960.1	2.6	0.27
60	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	209479	150	77.6	78.5	79.2	76.5	76.7	-0.9	-1.16
61	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	13182	28	105	105	105	104.9	105	0	0
62	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	100	1	21	20	20	20	20	-1	-4.76
63	CEYLON INVESTMENT PLC	CINV.N0000	8574	27	48.2	47	49.1	47	49	0.8	1.66
64	CEYLON LEATHER PRODUCTS PLC	CLPL.N0000	29	1	64.9	64.4	64.4	64.4	64.9	0	0
65	CEYLON TOBACCO COMPANY PLC	CTC.N0000	152	6	948.3	950.1	951.2	950.1	951.2	2.9	0.31
66	CHEMANEX PLC	CHMX.N0000	9200	20	60	61	64	61	63.3	3.3	5.5
67	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	26204	52	172	172.3	174.3	172.3	173.8	1.8	1.05
68	CIC HOLDINGS PLC	CIC.N0000	288	2	86	88.5	88.5	88.5	88.5	2.5	2.91
69	CIC HOLDINGS PLC	CIC.X0000	152028	17	71	70	71	70	70	-1	-1.41
70	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	14146	22	67.4	67.3	67.6	66.2	66.2	-1.2	-1.78
71	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2829	12	55.5	56	56	55.1	55.2	-0.3	-0.54
72	CITRUS LEISURE PLC	REEF.N0000	99622	79	8.2	8.5	8.9	8.5	8.5	0.3	3.66
73	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	14250	8	6.5	6.6	6.7	6.4	6.4	-0.1	-1.54
74	COLOMBO DOCKYARD PLC	DOCK.N0000	9406	35	78	78.1	78.1	76.1	76.5	-1.5	-1.92
75	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	300	4	75	76	77	76	76.7	1.7	2.27
76	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	16	1	85	100	100	100	85	0	0
77	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	8700	10	28.1	28.4	28.5	27	28.4	0.3	1.07
78	COLOMBO TRUST FINANCE PLC	CALF.N0000	2784	6	12.3	11.5	11.5	11.5	11.5	-0.8	-6.5
79	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	72540	106	139.7	140	143	140	142.1	2.4	1.72
80	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	22776	31	112.2	112.5	113.9	112	113	0.8	0.71
81	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	77188	92	44.2	44	44.2	43	43.5	-0.7	-1.58
82	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	6500	6	75	75	75	75	75	0	0
83	COMMERCIAL LEASING & FINANCE PLC	CLC.N0000	14720	6	2.9	2.9	2.9	2.8	2.9	0	0
84	CONVENIENCE FOODS (LANKA )PLC	SOY.N0000	143	17	310.1	374.6	374.6	340.1	365.7	55.6	17.93
85	DANKOTUWA PORCELAIN PLC	DPL.N0000	335767	94	6.7	6.7	7.2	6.6	7	0.3	4.48
86	DFCC BANK PLC	DFCC.N0000	3231	22	120.9	122	122	120	120.1	-0.8	-0.66
87	DIALOG AXIATA PLC	DIAL.N0000	5886296	111	11.6	11.7	12.1	11.6	12	0.4	3.45
88	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	320	3	552.3	559.9	559.9	555	555	2.7	0.49
89	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	8	3	615	660	660	660	615	0	0
90	DIPPED PRODUCTS PLC	DIPD.N0000	2607	6	80	82	82	79	79	-1	-1.25
91	DOLPHIN HOTELS PLC	STAF.N0000	29636	68	36.6	37.9	38.1	37	38	1.4	3.83
92	DUNAMIS CAPITAL PLC	CSEC.N0000	33065	35	22.5	22.5	23	22.5	22.9	0.4	1.78
93	E-CHANNELLING PLC	ECL.N0000	28940	17	5.7	5.8	5.9	5.7	5.8	0.1	1.75
94	EAST WEST PROPERTIES PLC	EAST.N0000	25822	57	14.9	15	15.4	14.6	15	0.1	0.67
95	EASTERN MERCHANTS PLC	EMER.N0000	64399	42	6	6.2	6.4	6.1	6.1	0.1	1.67
96	EDEN HOTEL LANKA PLC	EDEN.N0000	11718	13	12.1	13	13.4	13	13	0.9	7.44
97	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2147	5	22.7	22.7	22.7	22	22.2	-0.5	-2.2
98	EQUITY TWO PLC	ETWO.N0000	100	2	56.5	55.9	55.9	55.9	55.9	-0.6	-1.06
99	EXPOLANKA HOLDINGS PLC	EXPO.N0000	154124	24	6.6	6.6	6.8	6.6	6.7	0.1	1.52
100	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	64335	63	24.5	24.7	24.9	24	24.2	-0.3	-1.22