24-08-2015 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
1124/08/20151.7271144709.81.81.7-0.1-5.55555555612/01/20121.71.814266533161.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
5024/08/20151985013951624507.419.718.9-0.7-3.55329949224/11/20001919.7712500000019.7
4
204ABAN.N0000
ABANS ELECTRICALS PLC
224/08/2015145.57376181073797.3152145-7.5-4.90196078401/01/1984145.5153743586480152
5
3046ABL.N0000
AMANA BANK PLC
424/08/2015514592406147.30E+07550029/01/20145562534763355.1
6
160ACAP.N0000
ASIA CAPITAL PLC
50024/08/20158.81206411106116.59.28.7-0.1-1.12359550622/09/19948.88.911557039568.8
7
472ACL.N0000
ACL CABLES PLC
138724/08/2015115.260715906910392.7120111-4.8-401/01/1976115.21206899751936120
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
900024/08/20159.19779146896262.89.89-0.5-5.20833333301/01/19569.19.6374573408.39.6
9
2065AEL.N0000
ACCESS ENGINEERING PLC
824524/08/201524.79297892952.30E+072624.1-1.1-4.26356589127/03/201224.725.82470000000025.8
10
2026AGST.N0000AGSTAR PLC1990024/08/20156.9929001164351076.9-0.1-1.42857142916/02/20126.9721219315397
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
5024/08/201568501316563.363.30030/01/200468683010872040063.3
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
99124/08/201579622811491981.67978.2-1-1.2501/01/198079802656691079079
13
3244AINS.N0000
ARPICO INSURANCE PLC
440024/08/201514.860005890001514.8-0.6-3.89610389616/01/201514.815.4980210023.615
14
3125AINV.N0000
ADAM INVESTMENTS PLC
118924/08/20152.610620027274252.22.72.5-0.1-3.70370370410/06/20142.62.711681181202.6
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
50024/08/20154.7101500344743054.84.6-0.1-2.08333333317/07/20134.74.823185500164.7
16
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
10024/08/201590272620655425.4920902-14-1.52838427901/01/19599029162191860000920
17
151ALUF.N0000ALUFAB PLC10024/08/201555.21683934945628.658.455-1.3-2.30088495601/01/198155.256.566561264058.4
18
3082ALUM.N0000ALUMEX PLC2624/08/201518.4748166361.35E+0718.518-0.2-1.07526881731/03/201418.418.6550717225618.5
19
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
200024/08/201515.5557002186357015.615.50.10.649350649412/11/200415.515.4819109194815.6
20
406APLA.N0000
ACL PLASTICS PLC
50024/08/2015149.331273864504693.5158140-9-5.68540745405/04/1995149.3158.3628926250158
21
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
10024/08/201521515023175021520552.38095238101/01/19552152101599062500205
22
250ASCO.N0000
ASCOT HOLDINGS PLC
30024/08/2015381521923584351.638.637.7-0.6-1.55440414501/01/19693838.645517376638.6
23
3262ASCO.W0024
ASCOT HOLDINGS PLC
1024/08/201523.26821115810.323.923-3.8-14.0740740701/01/196923.2272314536423.1
24
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
5024/08/2015145010151464531451145038.42.7203173701/01/198314501411.652502223501451
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
5024/08/201521.6637591392902221.6-0.8-3.57142857101/06/198621.622.42374039385322
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
457524/08/20153.6114648683934.07E+073.73.50.12.85714285712/09/20123.63.59360000003.6
27
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
924/08/2015330.11475485243403300.10.030303030301/01/1978330.1330220032116.2340
28
364ATL.N0000
AMANA TAKAFUL PLC
200024/08/20151.315028503319537051.31.30027/11/20061.31.319500014041.3
29
193BALA.N0000
BALANGODA PLANTATIONS PLC
7524/08/201520.61002206020.620.60.10.48780487803/06/199820.620.5486909077.820.6
30
128BBH.N0000
BROWNS BEACH HOTELS PLC
5024/08/201535.5665111236745.535.835.4-0.5-1.38888888922/02/199335.536460080000035.8
31
2188BERU.N0000
BERUWALA RESORTS PLC
150024/08/20151.7219003372301.71.7-0.1-5.55555555604/07/20121.71.810200000001.7
32
188BFL.N0000
BAIRAHA FARMS PLC
2024/08/2015180.91704952053.07E+07186178-3.4-1.84481823105/12/1994180.9184.32894400000185.5
33
1851BIL.N0000
BROWNS INVESTMENTS PLC
2500024/08/20151.62549791404227414.31.71.6-0.1-5.88235294126/07/20111.61.759520000001.6
34
1802BLI.N0000
BIMPUTH FINANCE PLC
100024/08/201595.345253454271696.898.492.6-1.6-1.65118679113/06/201195.396.9513349384298.4
35
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
124/08/20151.310000116130001.41.41.30031/03/19921.31.3268582316.61.3
36
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
200024/08/20150.5230005132000.60.5-0.1-16.6666666731/03/19920.50.697316811.50.6
37
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
30024/08/201531.4502215944.632.331.4-0.8-2.4844720508/05/199231.432.2148573659332.3
38
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
10024/08/201511.1488685376611.111-0.4-3.4782608708/12/199511.111.592962500011
39
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
188824/08/201510.22098621428.610.510.2-0.4-3.77358490627/03/201410.210.654802560010.5
40
25BRWN.N0000
BROWN & COMPANY PLC
20024/08/2015115.939432394570055.3118.1113-2.3-1.94585448401/01/1970115.9118.28214412500118.1
41
165BUKI.N0000
BUKIT DARAH PLC
224/08/2015662.9116476987.6709.8656-7.1-1.05970149301/01/1970662.967067615800000709.8
42
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
20024/08/2015128260233286128.1128-3.3-2.51332825601/01/1981128131.31305604608128.1
43
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
10024/08/201514.5261063789514.614.5-0.4-2.68456375804/10/201114.514.956210752214.6
44
258CARE.N0000
PRINTCARE PLC
8524/08/2015438513527.541.541.50002/05/19954343369656681041.5
45
551CARG.N0000
CARGILLS (CEYLON) PLC
124/08/2015176.1454318800147.6182176-5.9-3.24175824201/01/1946176.118239446400000182
46
336CARS.N0000
CARSON CUMBERBATCH PLC
150024/08/20154008232932928004004000001/01/196740040078554765600400
47
426CCS.N0000
CEYLON COLD STORES PLC
6024/08/20154101006034124600410410-9.8-2.33444497401/01/1970410419.838966400000410
48
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
11124/08/201510526137242775421109.1105-5-4.54545454506/10/20101051104861418415109.1
49
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
2524/08/201592.1110511101756.593.592-1.9-2.02127659606/10/201092.194737351126.493.2
50
259CERA.N0000
LANKA CERAMIC PLC
8124/08/2015130.78679113296.7130.7130.6-1.3-0.984848484807/04/1993130.71323921000000130.7
51
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
7024/08/201596.31070410302099960.60.626959247615/06/198696.395.762595000099
52
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
38324/08/2015265502481351908272262-10-3.63636363601/01/196926527527794083245272
53
1795CFL.N0000
CHILAW FINANCE PLC
124/08/201523.8337826260026/05/201123.823.8806851820.626
54
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100024/08/201525.8384842099912426.125.7-0.3-1.14942528701/01/197025.826.1464400000026.1
55
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
39624/08/20157.411564332860131.37.57.3-0.1-1.33333333301/01/19797.47.510374504007.5
56
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
10024/08/201539.71176331404656966.341.539-1.3-3.17073170722/08/199439.741401962500041.5
57
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
3124/08/2015106.1115212206.8106.2106-0.9-0.841121495314/11/2003106.11072708443559106.2
58
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
200024/08/201582200121640828282-3.6-4.20560747714/11/20038285.668432722882
59
529CHMX.N0000
CHEMANEX PLC
124/08/20158029202272304596.98077-4.7-5.54899645801/01/19748084.7126000000078
60
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
50024/08/201525.1615415436.525.125.10.10.401/01/196725.125431281254525.1
61
162CIC.N0000
CIC HOLDINGS PLC
10024/08/2015105.578186888217617.7115.9100-10.4-8.97325280411/10/1964105.5115.97690950000114.9
62
328CIC.X0000
CIC HOLDINGS PLC
324/08/201583.31030415851975.28782-5.7-6.40449438211/10/196483.389182177100087
63
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
2024/08/20150.915532931139898.110.90018/08/20110.90.975084059.70.9
64
224CIND.N0000
CENTRAL INDUSTRIES PLC
10024/08/2015107.552916855690275.3114105.2-6.2-5.4529463514/08/1990107.5113.71062553005110
65
91CINS.N0000
CEYLINCO INSURANCE PLC
50024/08/20151500.31310071.97E+071500.31500.3-49.8-3.21269595521/04/19881500.31550.1300060000001500.3
66
981CINS.X0000
CEYLINCO INSURANCE PLC
124/08/20157011007487061743.870269524.33.59095611121/04/1988701676.74496550480695
67
133CINV.N0000
CEYLON INVESTMENT PLC
20024/08/201594.5734322677602.895.391-1.7-1.76715176701/01/194994.596.2939812507695.3
68
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
100024/08/201515.21673221253865.315.515.10017/12/201215.215.2875123234.415.5
69
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
15024/08/20153.44246325144396.23.53.3-0.1-2.85714285703/01/20123.43.55480800343.5
70
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
1124/08/201565946017359066.56.26-0.4-6.2503/01/201266.49336000606.2
71
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
224/08/20154.23601413151518.64.44.20005/06/20124.24.2267863869144.2
72
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
100024/08/201526.5510214138066.92826.5-1.3-4.67625899319/03/198626.527.8529684671228
73
507COCO.N0000
RENUKA FOODS PLC
124/08/201526.197712262566737.127.425.6-0.7-2.61194029906/06/199426.126.8234304398027.3
74
1521COCO.X0000
RENUKA FOODS PLC
686424/08/201522.130000566336822.622.1-0.9-3.91304347806/06/199422.123105490946.622.6
75
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
124/08/20156434239412199587.36563.8-2.1-3.17700453901/06/20116466.12035675936064.4
76
308COLO.N0000
C M HOLDINGS PLC
124/08/2015140423120596694.6144140-2.6-1.82328190701/01/1970140142.62128000000144
77
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
25286424/08/2015170.722085771163.77E+08175.5169.9-4.3-2.45714285701/01/1970170.7175139953686017175.5
78
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
54524/08/2015133.117605352354667.6136.1133-2.9-2.13235294101/01/1970133.11367493488207136.1
79
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
224/08/201599.8312531147.610099.3-5.2-4.95238095201/01/198399.81051197600000100
80
214CONN.N0000
AMAYA LEISURE PLC
10024/08/201578.91001789078.978.90.40.509554140111/03/199678.978.5397939637678.9
81
1041CRL.N0000
SOFTLOGIC FINANCE PLC
100024/08/201557.114066237995015856-0.6-1.03986135222/01/200957.157.7290241367057
82
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
5024/08/201514.7326609480204.514.914.7-0.3-208/02/199514.715217508344214.8
83
377CSEC.N0000
DUNAMIS CAPITAL PLC
129324/08/201531.71872928570057.331.830-0.1-0.314465408821/04/198631.731.8389900648531
84
218CSF.N0000
NATION LANKA FINANCE PLC
11024/08/20153.122602723678282.73.130.13.33333333313/06/19943.13778606109.13
85
1522CTBL.N0000
CEYLON TEA BROKERS PLC
838824/08/20154.5202086914684.64.5-0.1-2.17391304316/03/20104.54.65130000004.6
86
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
124/08/201598018666291.83E+079859791.90.194254166201/01/1955980978.1183577275980979
87
327CTEA.N0000
CEYLON TEA SERVICES PLC
124/08/2015674332054.7684.9684.90001/01/198267467413480000000684.9
88
510CTHR.N0000
C T HOLDINGS PLC
10024/08/2015155187413284937157151-8.6-5.25672371601/01/1928155163.628380074215157
89
520CTLD.N0000
C T LAND DEVELOPMENT PLC
12724/08/201551.51940019988256.451.6480.10.194552529222/03/198851.551.4251062500051.4
90
335CWM.N0000
C. W. MACKIE PLC
4924/08/201557.16267133595405957-4.6-7.45542949809/01/199557.161.7205494654859
91
239DFCC.N0000
DFCC BANK PLC
2524/08/2015191.111522502204323195189.9-3-1.54559505401/01/1956191.1194.150660168177195
92
471DIAL.N0000
DIALOG AXIATA PLC
450024/08/201511.457239281486.57E+0711.511.5-0.3-2.56410256428/07/200511.411.79283907381711.7
93
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
924/08/2015715.233625240512721715-34.5-4.60184073601/01/1964715.2749.76348427742720
94
399DIPD.N0000
DIPPED PRODUCTS PLC
100024/08/2015138631717872624139137.3-1.8-1.28755364801/01/1982138139.88260888656139
95
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
100024/08/2015294.99769152888976.5296290-7.5-2.4801587310/08/1992294.9302.488470000000296
96
267DOCK.N0000
COLOMBO DOCKYARD PLC
1024/08/2015164.627959194612737167163.6-3.4-2.02380952401/01/1983164.616811827978890167
97
123DPL.N0000
DANKOTUWA PORCELAIN PLC
124/08/201511.31969018223166.311.711.3-0.5-4.23728813621/02/199511.311.8816376884.611.3
98
403EAST.N0000
EAST WEST PROPERTIES PLC
500024/08/201517.999063541767433.218.516.6-0.1-0.555555555601/01/198317.918247449600018.2
99
26EBCR.N0000
E B CREASY & COMPANY PLC
124/08/20151150111150115011500001/01/19681150115029157767001150
100
460ECL.N0000
E-CHANNELLING PLC
200024/08/201512.84240726544999.71312.8-0.5-3.75939849621/05/200212.813.3156328211213
Loading...