28-04-2015 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
 
ABCDEFGHIJKLMNOPQR
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
700028/04/20151.8863295111473396.51.81.70012/01/20121.81.815105740991.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
80028/04/2015131.714389151856166.11321283.72.89062524/11/2000131.71284938750000128
4
204ABAN.N0000
ABANS ELECTRICALS PLC
3628/04/2015114.9500657454115.4113.2-3.1-2.62711864401/01/1984114.9118587203344115.4
5
3046ABL.N0000
AMANA BANK PLC
450028/04/20155.2146207760365.35.20029/01/20145.25.265036153885.3
6
160ACAP.N0000
ASIA CAPITAL PLC
284028/04/20159.91445751491517137.4119.60.33.12522/09/19949.99.613001669519.9
7
472ACL.N0000
ACL CABLES PLC
8128/04/201580.2300902024239098180-0.7-0.865265760201/01/197680.280.9480347313681
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
70028/04/201510.711301655261.25E+0711.510.5-0.1-0.925925925901/01/195610.710.8440432469.111.2
9
2065AEL.N0000
ACCESS ENGINEERING PLC
497528/04/201523.3111816602623283.823.623.2-0.2-0.851063829827/03/201223.323.52330000000023.4
10
1845AFSL.N0000
ABANS FINANCE PLC
83028/04/201529.51461022094524712.533.927.5-2.4-7.52351097227/06/201129.531.933.5
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
29028/04/201524.530037352.52524.50.31.23966942122/01/199624.524.261250000025
12
2026AGST.N0000AGSTAR PLC827728/04/20156.311907724750185.16.36.30.11.61290322616/02/20126.36.219374157536.3
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
2028/04/20156815757105127.568.5661.92.87443267830/01/20046866.13010872040066.1
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
10028/04/201575.36005451007675-0.6-0.79051383401/01/198075.375.92532263775375
15
3244AINS.N0000
ARPICO INSURANCE LIMITED
162428/04/201513.82671436864.914.313.8-0.4-2.81690140816/01/201513.814.2913979616.614.3
16
3125AINV.N0000
ADAM INVESTMENTS PLC
495828/04/20153.2829371982671767.23.33.20.13.22580645210/06/20143.23.114376838403.2
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
200028/04/20155.14121192120975.250.1217/07/20135.1525158734215.2
18
151ALUF.N0000ALUFAB PLC100028/04/20153025205755903029.50001/01/1981303036174600030
19
3082ALUM.N0000ALUMEX PLC5028/04/201516.71808914302086.316.716.70.10.602409638631/03/201416.716.6499835742816.7
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
65428/04/201516.111605415186811916.5160012/11/200416.116.1850816647516
21
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
1928/04/2015146.2119317396146.5146-12.7-7.99244808101/01/1955146.2158.91087362500146.5
22
250ASCO.N0000
ASCOT HOLDINGS PLC
46128/04/201542.4843131357723.343.9420001/01/196942.442.4507878096.842.1
23
3262ASCO.W0024
ASCOT HOLDINGS PLC
228/04/201534.412844053.434.631.60.41.17647058801/01/196934.4343431898831.6
24
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
25028/04/201521.78750718948521.721.50.20.930232558101/06/198621.721.52385030308421.7
25
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
650028/04/20153.273003234403.33.20012/09/20123.23.28320000003.3
26
364ATL.N0000
AMANA TAKAFUL PLC
40028/04/20151.46201108321.41.41.30.17.69230769227/11/20061.41.321000015121.4
27
306AUTO.N0000
THE AUTODROME PLC
13028/04/20158501301110500850850-30-3.40909090901/01/19758508801020000000850
28
193BALA.N0000
BALANGODA PLANTATIONS PLC
228/04/201523.7187124386.623.822.50.73.04347826103/06/199823.723560181803.122.5
29
128BBH.N0000
BROWNS BEACH HOTELS PLC
20028/04/201527.11917751900.927.126.113.83141762522/02/199327.126.1351216000026.1
30
2188BERU.N0000
BERUWALA RESORTS PLC
128/04/20151.8223.61.81.80.15.88235294104/07/20121.81.710800000001.8
31
188BFL.N0000
BAIRAHA FARMS PLC
42328/04/2015109.942655468729110109.51.91.75925925905/12/1994109.91081758400000109.5
32
1851BIL.N0000
BROWNS INVESTMENTS PLC
131828/04/20151.77418312670.61.81.70026/07/20111.71.763240000001.7
33
1802BLI.N0000
BIMPUTH FINANCE PLC
228/04/201545.9377218173618.147451.53.37837837813/06/201145.944.4247248024547
34
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
172028/04/20151.59080937136366.81.61.40031/03/19921.51.53099026731.4
35
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
100028/04/20150.735051273244300.20.70.60.116.6666666731/03/19920.70.6136243536.10.6
36
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
20028/04/201533554118189117.334.532.90.72.16718266308/05/19923332.3156144291632.9
37
25BRWN.N0000
BROWN & COMPANY PLC
228/04/2015100.25101051151.8103.899.5-3.8-3.65384615401/01/1970100.21047101675000103.8
38
165BUKI.N0000
BUKIT DARAH PLC
20028/04/2015685202213837068568510.146198830401/01/197068568469870000000685
39
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
1028/04/2015136.31522045137135-1.7-1.23188405801/01/1981136.31381390264907135
40
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
10028/04/201515.51202185415.515.20004/10/201115.515.560087355815.2
41
551CARG.N0000
CARGILLS (CEYLON) PLC
10028/04/2015135160721600135135-1-0.735294117601/01/194613513630240000000135
42
336CARS.N0000
CARSON CUMBERBATCH PLC
3028/04/2015403130354480423.940310.248756218901/01/196740340279143926342423.9
43
426CCS.N0000
CEYLON COLD STORES PLC
250028/04/2015310162231850290303103052.80.911458333301/01/1970310307.229462400000305
44
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
3528/04/201592.25535652019794.692.2-1.3-1.39037433206/10/201092.293.5426878836194.6
45
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
90028/04/2015801390920111275080.1801.72.17113665406/10/20108078.364047872080
46
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
30028/04/20151023001306001021022215/06/1986102100663000000102
47
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
128/04/20152581651104215082582553.11.21616320101/01/1969258254.927059899914256
48
1795CFL.N0000
CHILAW FINANCE PLC
10028/04/201523.4427510547.725.123.4-2-7.87401574826/05/201123.425.4793291285.825.1
49
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
200028/04/201526.12608930690623.526.826-0.2-0.760456273801/01/197026.126.3469800000026.5
50
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
100028/04/20156.111401869686.26.10001/01/19796.16.18551956006.2
51
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
128028/04/20154270868682967425.542.14112.4390243922/08/19944241425250000041
52
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
29928/04/201524.150021205024.124.10.10.416666666701/01/196724.124414098734424.1
53
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
197528/04/201513.2501556606113.913.1-0.6-4.34782608729/04/198813.213.817661402013.9
54
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
1000028/04/20150.8200002170000.90.8-0.1-11.1111111118/08/20110.80.966741386.40.9
55
224CIND.N0000
CENTRAL INDUSTRIES PLC
128/04/201590.12622342.592.5905.1614/08/199090.185890567681.490
56
133CINV.N0000
CEYLON INVESTMENT PLC
11628/04/201594.5181417133.59594.5-0.5-0.526315789501/01/194994.595930965559395
57
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
10028/04/20153.810013803.83.80.12.70270270303/01/20123.83.76125600383.8
58
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
1828/04/20155.22068410758.65.35.20.11.96078431403/01/20125.25.18091200525.2
59
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
50028/04/20154.3500121504.34.30005/06/20124.34.3274241580314.3
60
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
50028/04/2015263714169656426260019/03/19862626519690620826
61
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
128/04/201588614551890.588-3.6-3.93013100408/09/20038891.6301259719290.5
62
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
11028/04/20152.811013082.82.80008/09/20032.82.8700000002.8
63
507COCO.N0000
RENUKA FOODS PLC
500028/04/20152732656563558.84E+0728260.51.88679245306/06/19942726.5242383860026.5
64
1521COCO.X0000
RENUKA FOODS PLC
228/04/201524.53469446824691.625.4230.31.23966942106/06/199424.524.211694697724.4
65
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
15028/04/201561.21213544752268.86361-1.4-2.23642172501/06/201161.262.61946615113862.6
66
308COLO.N0000
C M HOLDINGS PLC
350028/04/2015132.2575010760145132.2132.12.21.69230769201/01/1970132.21302009440000132.2
67
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
200028/04/2015171.5439534747.54E+07171.9171.50.30.175233644901/01/1970171.5171.2140498580751171
68
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
100028/04/2015137.325253173483613.1138.5136.60.80.586080586101/01/1970137.3136.57729946888138.5
69
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
50028/04/2015106.7552358800107.5104.71.71.61904761901/01/1983106.71051280400000104.7
70
1041CRL.N0000
SOFTLOGIC FINANCE PLC
180028/04/201545.93082391271.42E+074645.60022/01/200945.945.9233311361646
71
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
2028/04/201513.520127013.513.50008/02/199513.513.5199752561013.5
72
377CSEC.N0000
DUNAMIS CAPITAL PLC
355928/04/201529.71030515306038.33129.5-1.1-3.57142857121/04/198629.730.8365301238531
73
218CSF.N0000
NATION LANKA FINANCE PLC
50028/04/20154.6256527561179725.54.74.50.12.22222222213/06/19944.64.511553510014.6
74
1522CTBL.N0000
CEYLON TEA BROKERS PLC
10028/04/20154.5600227004.54.50016/03/20104.54.55130000004.5
75
480CTCE.N0000
AIA INSURANCE LANKA PLC
3928/04/201527850313901278.1278-21.5-7.17863105213/12/1988278299.58548324860278.1
76
510CTHR.N0000
C T HOLDINGS PLC
428/04/2015130415201301300001/01/192813013023802642890130
77
335CWM.N0000
C. W. MACKIE PLC
728/04/20155810736205.85857.90.81.39860139909/01/19955857.2208733624857.9
78
239DFCC.N0000
DFCC BANK PLC
119028/04/2015214.512241152619091215212.90.30.140056022401/01/1956214.5214.256863454076212.9
79
471DIAL.N0000
DIALOG AXIATA PLC
10028/04/201511.396902110925811.411.20028/07/200511.311.39202469597711.3
80
399DIPD.N0000
DIPPED PRODUCTS PLC
428/04/2015144.7584984504144.7144.50001/01/1982144.7144.78661960786144.7
81
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
650028/04/2015245134480293.29E+07245.1243.93.61.49130074610/08/1992245241.473500000000244
82
267DOCK.N0000
COLOMBO DOCKYARD PLC
528/04/2015174.3105218301.5174.3174.30001/01/1983174.3174.312525010453174.3
83
123DPL.N0000
DANKOTUWA PORCELAIN PLC
22028/04/201512.210477246130441812.512.2-0.2-1.61290322621/02/199512.212.4881398052.412.4
84
403EAST.N0000
EAST WEST PROPERTIES PLC
41528/04/201512.934880021450106013.512.90.10.7812501/01/198312.912.8178329600012.9
85
460ECL.N0000
E-CHANNELLING PLC
128228/04/201513.54031130542289.413.813.20.64.65116279121/05/200213.512.9164877410313.2
86
405EMER.N0000
EASTERN MERCHANTS PLC
500028/04/201510.31054113109334.310.710.3-0.2-1.90476190501/01/198210.310.5120969380010.6
87
182EQIT.N0000
EQUITY ONE PLC
1028/04/201543.247994322157475.24642.21.12.61282660301/05/198543.242.1174189873642.2
88
1969ESL.N0000
ENTRUST SECURITIES PLC
9628/04/201541.325221501048498.341.940.212.48138957829/11/201141.340.3136290057840.2
89
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
10028/04/20158.536930183139988.68.5-0.1-1.16279069813/06/20118.58.6166167775008.6
90
1791FLCH.N0000
F L C HOLDINGS PLC
4000028/04/20151.7976201371659541.81.81.70.16.2518/04/20111.71.623256000001.7
91
466GEST.N0000
GESTETNER OF CEYLON PLC
128/04/20151465848206.4146140.97.85.64399421101/01/1965146138.2332606250140.9
92
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
40028/04/20151346651560541.713.112.60.43.17460317501/01/19701312.6651078433212.6
93
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
100028/04/20155.9291772341721353.85.95.8-0.1-1.66666666705/09/19945.9656055078725.9
94
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
24928/04/201539.7936934372297.84138.90.92.31958762901/01/198439.738.8238200000038.9
95
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
10028/04/201513.4534443070811813.913.1-0.3-2.18978102201/01/197013.413.7468151939513.9
96
2208GSF.N0000
GEORGE STEUART FINANCE PLC
1228/04/201523.51860104379523.723.41.14.91071428612/09/201223.522.452875000023.4
97
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
300028/04/2015189300015670001891891.70.907634810501/01/1951189187.315516279891189
98
132HAPU.N0000
HAPUGASTENNE PLANTATIONS PLC
528/04/201533.510233533.533.51.85.67823343825/03/199833.531.7155157893233.5
99
5HASU.N0000
HNB ASSURANCE PLC
128/04/201585.524681021101887.585.5-0.4-0.465657741628/11/200385.585.9427500000085.5
100
175HAYL.N0000HAYLEYS PLC250028/04/2015322187058600280532232020.62501/01/195332232024150000000320
Loading...