02-12-2015 Trade_Summary.csv

	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R
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	500000	02/12/2015	1.6	17340520	50	2.77E+07	1.6	1.6	0	0	12/01/2012	1.6	1.6	1342732533	1.6
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	1	02/12/2015	16.9	16251	10	273577.2	17.2	16.8	0	0	24/11/2000	16.9	16.9	6337500000	16.8
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	30	02/12/2015	143	33	2	4719	143	143	0	0	01/01/1984	143	143	730810080	143
5	3046	ABL.N0000	AMANA BANK PLC	10000	02/12/2015	4.6	62255	27	290343.5	4.8	4.6	-0.1	-2.127659574	29/01/2014	4.6	4.7	5753198228	4.7
6	160	ACAP.N0000	ASIA CAPITAL PLC	1	02/12/2015	8	1	1	8.4	8.4	8.4	0	0	22/09/1994	8	8	1050639960	8.4
7	472	ACL.N0000	ACL CABLES PLC	1000	02/12/2015	117.3	31538	26	3716699.1	119	117	-1.8	-1.511335013	01/01/1976	117.3	119.1	7025528664	119
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	1000	02/12/2015	8.3	13050	12	108010	8.3	8.2	0	0	01/01/1956	8.3	8.3	341643877.9	8.3
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	2000	02/12/2015	22.8	160110	105	3666424.2	23.2	22.7	-0.5	-2.145922747	27/03/2012	22.8	23.3	22800000000	23.2
10	1845	AFSL.N0000	ABANS FINANCE PLC	1	02/12/2015	38.8	2026	4	78620	41.6	38.8	0.2	0.518134715	27/06/2011	38.8	38.6		38.8
11	2026	AGST.N0000	AGSTAR PLC	2	02/12/2015	6.4	47952	10	307782.8	6.6	6.4	0	0	16/02/2012	6.4	6.4	1968168384	6.5
12	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	1	02/12/2015	58	1198	9	69562.1	58.7	58	-0.7	-1.192504259	30/01/2004	58	58.7	25680967400	58.7
13	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	200	02/12/2015	66.1	2650	5	175015	67.5	66	0.1	0.1515151515	01/01/1980	66.1	66	22228769661	67.5
14	3125	AINV.N0000	ADAM INVESTMENTS PLC	337	02/12/2015	2.9	89493	18	259529.7	2.9	2.9	0	0	10/06/2014	2.9	2.9	1302900980	2.9
15	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	29973	02/12/2015	4.1	4872936	51	2.09E+07	4.3	4.3	-0.1	-2.380952381	17/07/2013	4.1	4.2	2022564907	4.1
16	151	ALUF.N0000	ALUFAB PLC	1	02/12/2015	54.8	401	3	21967.7	55	53.2	0.8	1.481481481	01/01/1981	54.8	54	660789360	54.1
17	3082	ALUM.N0000	ALUMEX PLC	1000	02/12/2015	17.7	1821	4	32172.7	17.7	17.6	-0.1	-0.5617977528	31/03/2014	17.7	17.8	5297660268	17.6
18	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	3	02/12/2015	522.8	11	3	5304.1	485	481.1	0	0	23/06/2011	522.8	522.8	2932047994	481.2
19	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	1753	02/12/2015	13.9	3053	4	42436.7	13.9	13.9	-0.1	-0.7142857143	12/11/2004	13.9	14	7345559876	13.9
20	406	APLA.N0000	ACL PLASTICS PLC	1	02/12/2015	165.8	502	7	83214.8	174.9	165.5	-4.1	-2.413184226	05/04/1995	165.8	169.9	698432500	170
21	250	ASCO.N0000	ASCOT HOLDINGS PLC	1	02/12/2015	30.6	399	3	12210.1	31.3	30.6	0	0	01/01/1969	30.6	30.6	366534664.2	30.6
22	3262	ASCO.W0024	ASCOT HOLDINGS PLC	100	02/12/2015	13	100	1	1300	13	13	-1.8	-12.16216216	01/01/1969	13	14.8	12969385	13
23	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	13857	02/12/2015	25	1561211	71	3.90E+07	25.5	24.9	0	0	01/06/1986	25	25	28438339900	25.2
24	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	168	02/12/2015	2.8	771	4	2158.8	2.8	2.8	0	0	12/09/2012	2.8	2.8	728000000	2.8
25	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	94	02/12/2015	340.8	144	10	49214.4	350.1	340	0.8	0.2352941176	01/01/1978	340.8	340	227164329.6	350.1
26	364	ATL.N0000	AMANA TAKAFUL PLC	10000	02/12/2015	1.3	247611	15	321154.2	1.3	1.2	0	0	27/11/2006	1.3	1.3	1950001404	1.3
27	306	AUTO.N0000	THE AUTODROME PLC	3	02/12/2015	1099.1	3	1	2880	960	960	0	0	01/01/1975	1099.1	1099.1	1318920000	960
28	193	BALA.N0000	BALANGODA PLANTATIONS PLC	500	02/12/2015	18	521	3	9394.8	18.8	18	-0.4	-2.173913043	03/06/1998	18	18.4	425454534	18.8
29	128	BBH.N0000	BROWNS BEACH HOTELS PLC	2000	02/12/2015	33.2	2601	6	86414	34	33.2	-0.1	-0.3003003003	22/02/1993	33.2	33.3	4302720000	34
30	2188	BERU.N0000	BERUWALA RESORTS PLC	700	02/12/2015	1.6	23800	10	36480	1.6	1.5	0.1	6.666666667	04/07/2012	1.6	1.5	960000000	1.6
31	188	BFL.N0000	BAIRAHA FARMS PLC	500	02/12/2015	195	3558	17	696518.5	199.5	195	0.2	0.1026694045	05/12/1994	195	194.8	3120000000	199.5
32	1851	BIL.N0000	BROWNS INVESTMENTS PLC	1000	02/12/2015	1.4	12355	4	17297	1.4	1.4	0	0	26/07/2011	1.4	1.4	5208000000	1.4
33	1802	BLI.N0000	BIMPUTH FINANCE PLC	1	02/12/2015	60	235	6	14107.8	62.9	60	-2.5	-4	13/06/2011	60	62.5	6464000640	60
34	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1000	02/12/2015	1.2	1000	1	1200	1.2	1.2	0	0	31/03/1992	1.2	1.2	247922138.4	1.2
35	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	15000	02/12/2015	0.5	188003	10	94001.8	0.6	0.5	0	0	31/03/1992	0.5	0.5	97316811.5	0.6
36	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	2000	02/12/2015	31.6	17982	30	569593.9	33.5	30	-1.4	-4.242424242	08/05/1992	31.6	33	1495199883	32.5
37	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	960	02/12/2015	10.6	1080	2	11424	10.6	10.4	0.2	1.923076923	08/12/1995	10.6	10.4	887750000	10.4
38	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	10	02/12/2015	850	61	3	51850	850	850	0	0	01/01/1970	850	850	17839876500	850
39	25	BRWN.N0000	BROWN & COMPANY PLC	500	02/12/2015	98	800	6	78400.1	98.1	98	-2	-2	01/01/1970	98	100	6945750000	98.1
40	165	BUKI.N0000	BUKIT DARAH PLC	1	02/12/2015	502.2	191	13	95922.2	503	502	0.9	0.1795332136	01/01/1970	502.2	501.3	51224400000	502.1
41	551	CARG.N0000	CARGILLS (CEYLON) PLC	1	02/12/2015	185	23059	41	4375407.9	190	185	-3	-1.595744681	01/01/1946	185	188	41440000000	189.7
42	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	50	02/12/2015	95	4236	8	402251.4	95	94.9	0	0	06/10/2010	95	95	4398426185	95
43	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	3000	02/12/2015	90.5	3131	7	283372	94	90.5	-4.4	-4.636459431	15/06/1986	90.5	94.9	588250000	90.6
44	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	50	02/12/2015	246.2	750	6	184595	246.3	246	0.2	0.08130081301	01/01/1969	246.2	246	25822276585	246
45	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	400	02/12/2015	21	29283	14	617907.3	21.6	20.9	-0.4	-1.869158879	01/01/1970	21	21.4	3780000000	21.4
46	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	69	02/12/2015	6.4	269	3	1721.6	6.4	6.4	0	0	01/01/1979	6.4	6.4	897254400	6.4
47	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	270	02/12/2015	27.1	12400	13	334905	27.1	27	0.1	0.3703703704	22/08/1994	27.1	27	2743875000	27
48	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	904	02/12/2015	75	1500	4	112505	75.1	75	-0.2	-0.2659574468	14/11/2003	75	75.2	625909050	75.1
49	529	CHMX.N0000	CHEMANEX PLC	1355	02/12/2015	69.9	10555	5	736994.5	69.9	69.5	-0.1	-0.1428571429	01/01/1974	69.9	70	1100925000	69.5
50	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1000	02/12/2015	15	2801	6	42024.7	15.1	14.7	-0.8	-5.063291139	29/04/1988	15	15.8	200697750	14.7
51	162	CIC.N0000	CIC HOLDINGS PLC	300	02/12/2015	96.1	1000	2	96100	96.1	96.1	0.1	0.1041666667	11/10/1964	96.1	96	7005690000	96.1
52	328	CIC.X0000	CIC HOLDINGS PLC	40	02/12/2015	74	7451	10	563434	79.1	74	-1.5	-1.986754967	11/10/1964	74	75.5	1618380000	76
53	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	534	02/12/2015	0.8	534	1	427.2	0.8	0.8	0	0	18/08/2011	0.8	0.8	66741386.4	0.8
54	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1718	02/12/2015	115.4	27140	25	3138801.4	119.8	115	-0.8	-0.6884681583	14/08/1990	115.4	116.2	1140638296	118.9
55	91	CINS.N0000	CEYLINCO INSURANCE PLC	10	02/12/2015	1400	220	5	308000	1400	1400	-91	-6.103286385	21/04/1988	1400	1491	28000000000	1400
56	981	CINS.X0000	CEYLINCO INSURANCE PLC	50	02/12/2015	790	50	1	40000	800	800	0	0	21/04/1988	790	790	5067439200	800
57	133	CINV.N0000	CEYLON INVESTMENT PLC	1000	02/12/2015	80.4	1856	13	149305.3	82.4	80.3	-1.6	-1.951219512	01/01/1949	80.4	82	7995865144	80.5
58	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	80	02/12/2015	14	600	5	8400	14	14	-1	-6.666666667	17/12/2012	14	15	806034558	14
59	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	2	02/12/2015	2.9	1543	7	4478.7	3	2.9	0.1	3.571428571	03/01/2012	2.9	2.8	467480029	3
60	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	850	02/12/2015	6	26411	15	157947.1	6.1	5.9	-0.1	-1.639344262	03/01/2012	6	6.1	933600060	6
61	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	02/12/2015	4	600	2	2410	4.1	4	-0.2	-4.761904762	05/06/2012	4	4.2	25510844680	4
62	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	100	02/12/2015	23.2	205039	20	4686222	24	22.5	-0.8	-3.333333333	19/03/1986	23.2	24	4637239386	24
63	507	COCO.N0000	RENUKA FOODS PLC	5000	02/12/2015	27.5	61715	20	1688265	28.6	27.1	0	0	06/06/1994	27.5	27.5	2468724500	28
64	1521	COCO.X0000	RENUKA FOODS PLC	265	02/12/2015	23.1	950	6	21945	23.1	23.1	0	0	06/06/1994	23.1	23.1	110264292.6	23.1
65	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	10	02/12/2015	53	11	2	583.5	53.5	53	0	0	01/06/2011	53	53	16857941345	53.5
66	3448	COF.U0000	CANDOR OPPORTUNITIES FUND	20000	02/12/2015	10	32501	9	325010	10	10	0	0	01/12/2015	10	10	504959000	10
67	308	COLO.N0000	C M HOLDINGS PLC	20	02/12/2015	112	2026	6	226914.5	114	112	-0.1	-0.08920606601	01/01/1970	112	112.1	1702400000	112.1
68	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	100	02/12/2015	140.7	251862	101	3.54E+07	141	140	0.5	0.3566333809	01/01/1970	140.7	140.2	115421726847	140.1
69	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	1000	02/12/2015	125.4	14864	14	1861770.4	126.8	125.2	0.4	0.32	01/01/1970	125.4	125	7059980624	126.8
70	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	500	02/12/2015	97	1500	2	145500	97	97	0	0	01/01/1983	97	97	1164000000	97
71	214	CONN.N0000	AMAYA LEISURE PLC	10	02/12/2015	70	10	1	701	70.1	70.1	0	0	11/03/1996	70	70	3530516430	70.1
72	241	CPRT.N0000	CEYLON PRINTERS PLC	1	02/12/2015	1851.1	10	6	15404.2	1551.1	1500	0	0	01/01/1974	1851.1	1851.1	64807011	1551.1
73	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	1987	02/12/2015	48.5	5915	12	286806.8	48.8	45.2	-0.5	-1.020408163	22/01/2009	48.5	49	2465272557	48.8
74	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	2300	02/12/2015	14	3300	2	46200	14	14	0	0	08/02/1995	14	14	2071508040	14
75	377	CSEC.N0000	DUNAMIS CAPITAL PLC	100	02/12/2015	25	2272	5	56735.4	25	24.6	-0.5	-1.960784314	21/04/1986	25	25.5	3074926250	24.7
76	218	CSF.N0000	NATION LANKA FINANCE PLC	9500	02/12/2015	3	21600	7	64800	3	3	0	0	13/06/1994	3	3	753489783	3
77	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	125	02/12/2015	3.8	10275	10	39045	3.8	3.8	-0.1	-2.564102564	16/03/2010	3.8	3.9	433200000	3.8
78	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	5	02/12/2015	990	5	1	4925	985	985	0	0	01/01/1955	990	990	185450513490	985
79	480	CTCE.N0000	AIA INSURANCE LANKA PLC	1	02/12/2015	300	1	1	300	300	300	0	0	13/12/1988	300	300	9224811000	300
80	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	20	02/12/2015	48	5915	13	283924	48.4	48	-1	-2.040816327	22/03/1988	48	49	2340000000	48.4
81	335	CWM.N0000	C. W. MACKIE PLC	141	02/12/2015	54.5	516	9	28193.9	55.9	54.5	-0.7	-1.268115942	09/01/1995	54.5	55.2	1961376302	55.9
82	239	DFCC.N0000	DFCC BANK PLC	45	02/12/2015	160.6	410	6	65835.2	160.6	160.5	-0.4	-0.248447205	01/01/1956	160.6	161	42574688693	160.6
83	471	DIAL.N0000	DIALOG AXIATA PLC	5119	02/12/2015	10.6	37224	28	396316.9	10.9	10.6	0.1	0.9523809524	28/07/2005	10.6	10.5	86324051093	10.9
84	399	DIPD.N0000	DIPPED PRODUCTS PLC	1	02/12/2015	110.5	408641	17	4.52E+07	111.5	110.5	-1.2	-1.074306177	01/01/1982	110.5	111.7	6614697076	111.5
85	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	250	02/12/2015	269.5	14871	12	4014875	271	269	-1.5	-0.5535055351	10/08/1992	269.5	271	80850000000	270
86	267	DOCK.N0000	COLOMBO DOCKYARD PLC	100	02/12/2015	155	100	1	15500	155	155	3.9	2.581072138	01/01/1983	155	151.1	11138133220	155
87	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	300	02/12/2015	8.8	4083	15	35980.7	9.2	8.8	-0.2	-2.222222222	21/02/1995	8.8	9	635762529.6	9.2
88	403	EAST.N0000	EAST WEST PROPERTIES PLC	1	02/12/2015	17.3	41503	82	741237.6	18.1	17	-0.7	-3.888888889	01/01/1983	17.3	18	2391552000	17.6
89	460	ECL.N0000	E-CHANNELLING PLC	1000	02/12/2015	10.5	1090	2	11490	11	10.5	-0.8	-7.079646018	21/05/2002	10.5	11.3	1282379858	11
90	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	500	02/12/2015	21.6	500	1	10800	21.6	21.6	1	4.854368932	08/12/2000	21.6	20.6	1573914845	21.6
91	405	EMER.N0000	EASTERN MERCHANTS PLC	10000	02/12/2015	9.1	63952	24	597813.6	9.4	8.8	0	0	01/01/1982	9.1	9.1	1068758600	8.8
92	1969	ESL.N0000	ENTRUST SECURITIES PLC	1465	02/12/2015	26.6	1500	3	39900	26.6	26.6	-0.3	-1.115241636	29/11/2011	26.6	26.9	877800372.4	26.6
93	113	ETWO.N0000	EQUITY TWO PLC	100	02/12/2015	63.1	200	2	12620	63.1	63.1	-2.1	-3.220858896	21/11/1994	63.1	65.2	1956100000	63.1
94	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	100	02/12/2015	8.1	32500	7	264400	8.2	8.1	-0.1	-1.219512195	13/06/2011	8.1	8.2	15834811500	8.2
95	1791	FLCH.N0000	BROWNS CAPITAL PLC	1	02/12/2015	1.3	1795262	36	2333866.6	1.4	1.3	0	0	18/04/2011	1.3	1.3	1778400000	1.3
96	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	100	02/12/2015	11.3	1629	5	18708.5	11.5	11.3	-0.2	-1.739130435	01/01/1970	11.3	11.5	5659374073	11.5
97	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	85	02/12/2015	6.2	28090	14	174149.5	6.2	6.1	0	0	05/09/1994	6.2	6.2	5890533696	6.2
98	309	GOOD.N0000	GOOD HOPE PLC	10	02/12/2015	1440.7	20	5	30294.5	1598.9	1480	0	0	01/01/1970	1440.7	1440.7	9899491995	1598.9
99	74	GRAN.N0000	CEYLON GRAIN ELEVATORS PLC	1	02/12/2015	89.2	70357	73	6352116.9	93.4	89.2	-1.1	-1.218161683	01/01/1984	89.2	90.3	5352000000	93
100	121	GREG.N0000	LANKA CENTURY INVESTMENTS PLC	14	02/12/2015	12.4	29420	20	366047.1	12.7	12.4	-0.4	-3.125	01/01/1970	12.4	12.8	4332152276	12.4