14-05-2015 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
500014/05/20151.9194778363370082821.80012/01/20121.91.915944948831.9
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
20014/05/201514049425636889440.7145136.52.61.89228529824/11/2000140137.45250000000138
4
204ABAN.N0000
ABANS ELECTRICALS PLC
8914/05/2015124.6104512950.8124.9115.2-0.7-0.558659217901/01/1984124.6125.3636775776115.2
5
3046ABL.N0000
AMANA BANK PLC
2060014/05/20155.43568633471.93E+075.55.40.11.88679245329/01/20145.45.367537544425.4
6
160ACAP.N0000
ASIA CAPITAL PLC
50014/05/20159.71641821161774.710.29.7-0.2-2.0202020222/09/19949.79.9127390095210.2
7
472ACL.N0000
ACL CABLES PLC
7414/05/201587.930001426379088.587-1.1-1.23595505601/01/197687.989526465447288.5
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
30014/05/201510.47215928755981.610.710.40001/01/195610.410.4428083895.210.4
9
2065AEL.N0000
ACCESS ENGINEERING PLC
500014/05/201520.4466230909532237.420.620.30.20.990099009927/03/201220.420.22040000000020.5
10
1845AFSL.N0000
ABANS FINANCE PLC
75014/05/201528.52600107400029.928-0.4-1.38408304527/06/201128.528.929.9
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
114/05/201525.91125.925.925.9-0.1-0.384615384622/01/199625.92664750000025.9
12
2026AGST.N0000AGSTAR PLC300014/05/20157.24619691093315815.37.470.34.34782608716/02/20127.26.922141894327.1
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
40014/05/201567.9602440882.26866.10.81.19225037330/01/200467.967.13006444287068
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
714/05/201579715537979-2-2.46913580201/01/198079812656691079079
15
3244AINS.N0000
ARPICO INSURANCE LIMITED
317014/05/201514.5637049236514.514.50016/01/201514.514.5960340901.514.5
16
3125AINV.N0000
ADAM INVESTMENTS PLC
363314/05/20153.1490269149241.33.130.13.33333333310/06/20143.1313927562203
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
50014/05/20154.9350161725554.9-0.1-217/07/20134.9524172117194.9
18
151ALUF.N0000ALUFAB PLC20014/05/201533.855857591911908.535.833.6-0.9-2.59365994201/01/198133.834.740756716035.8
19
3082ALUM.N0000ALUMEX PLC766514/05/201517.83455301276220522.918.317.7-0.2-1.11111111131/03/201417.818532759055218.2
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
20014/05/201516.4520078388516.416.10.21.23456790112/11/200416.416.2866670373816.2
21
406APLA.N0000
ACL PLASTICS PLC
214/05/201512142484122120-2.1-1.70593013805/04/1995121123.1509712500122
22
250ASCO.N0000
ASCOT HOLDINGS PLC
10014/05/201544.586801539006545440.92.06422018301/01/196944.543.6533032436.545
23
3262ASCO.W0024
ASCOT HOLDINGS PLC
60014/05/20153113176408273131-2-6.06060606101/01/196931333092699531
24
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
502014/05/201521.3558207118893621.321.20.10.471698113201/06/198621.321.22341066616021.2
25
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
400014/05/20153.24100071312003.23.20012/09/20123.23.28320000003.2
26
364ATL.N0000
AMANA TAKAFUL PLC
114/05/20151.4739841997697.61.41.30027/11/20061.41.421000015121.4
27
193BALA.N0000
BALANGODA PLANTATIONS PLC
24014/05/201521.5219074715521.821.5-0.5-2.27272727303/06/199821.522508181804.521.8
28
128BBH.N0000
BROWNS BEACH HOTELS PLC
3514/05/201529.250291361501671.43029.2-0.7-2.34113712422/02/199329.229.9378432000029.6
29
2188BERU.N0000
BERUWALA RESORTS PLC
93014/05/20151.9623081185721.90004/07/20121.91.911400000002
30
188BFL.N0000
BAIRAHA FARMS PLC
4314/05/201511040399154443901.2111.5109.7-0.3-0.271985494105/12/1994110110.31760000000111.5
31
1851BIL.N0000
BROWNS INVESTMENTS PLC
35014/05/20151.7156650172663401.81.7-0.1-5.55555555626/07/20111.71.863240000001.7
32
1802BLI.N0000
BIMPUTH FINANCE PLC
80014/05/2015458700103914804544.90013/06/20114545242400024044.9
33
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
100014/05/20151.4318282242415.11.41.30031/03/19921.41.4289242494.81.4
34
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
500014/05/20150.6400003245000.70.60031/03/19920.60.6116780173.80.6
35
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
9314/05/201533.959009200858.634.933.5-0.2-0.586510263908/05/199233.934.1160402772334.7
36
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
70214/05/201512.5100021250012.512.50.10.806451612908/12/199512.512.4104687500012.5
37
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
814/05/2015850816800850850506.2501/01/197085080017839876500850
38
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
20014/05/201511.11407110155743.911.911-0.3-2.63157894727/03/201411.111.459638080011.2
39
25BRWN.N0000
BROWN & COMPANY PLC
170014/05/201511220002224000112112-1-0.884955752201/01/19701121137938000000112
40
165BUKI.N0000
BUKIT DARAH PLC
314/05/2015675.2533376676675-14.8-2.14492753601/01/1970675.269068870400000676
41
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
914/05/20151359112151351350.10.0741289844301/01/1981135134.91377004860135
42
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
100014/05/201515.85122147810096.61615.20.63.94736842104/10/201115.815.2612503368.815.3
43
258CARE.N0000
PRINTCARE PLC
114/05/2015411141414112.502/05/19954140352463347041
44
551CARG.N0000
CARGILLS (CEYLON) PLC
300014/05/201513839868575.50E+071381382.92.14655810501/01/1946138135.130912000000135.1
45
336CARS.N0000
CARSON CUMBERBATCH PLC
2389914/05/20154002898781.16E+07412.5400-2.2-0.546991546501/01/1967400402.278554765600412.5
46
426CCS.N0000
CEYLON COLD STORES PLC
514/05/20153753424241284022.5377.9375-2.6-0.68855932201/01/1970375377.635640000000375
47
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10014/05/20159920551142054395.210099-0.9-0.900900900906/10/20109999.9458362307799.9
48
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
20014/05/201584.350034215084.484.20.10.118764845606/10/201084.384.2674904451.284.4
49
259CERA.N0000
LANKA CERAMIC PLC
10014/05/2015122.4964661180992.91351212.4207/04/1993122.41203672000000130.9
50
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
114/05/2015102111021021022215/06/1986102100663000000102
51
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
9014/05/2015265106475252.82E+07265.12611.10.416824554801/01/1969265263.927794083245261
52
1795CFL.N0000
CHILAW FINANCE PLC
5014/05/201525.915433988.625.925.90.20.778210116726/05/201125.925.7878044628.325.9
53
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100014/05/201526.34275411243226.326.20.10.381679389301/01/197026.326.2473400000026.3
54
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
263014/05/20155.95308417315283.66.15.9-0.2-3.27868852501/01/19795.96.18271564006.1
55
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
114/05/201539.5723411362794590.440.4380.30.765306122422/08/199439.539.2399937500039.7
56
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
10014/05/201580100448032080800014/11/2003808066763632080
57
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
10014/05/201527.46110843165897427.526.52.39.16334661401/01/196727.425.1470801050726.5
58
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
200014/05/201513.9200012780013.913.917.75193798429/04/198813.912.918597991513.9
59
162CIC.N0000
CIC HOLDINGS PLC
80014/05/201583.233006274542.485823.13.87016229711/10/196483.280.1606528000082
60
328CIC.X0000
CIC HOLDINGS PLC
121614/05/201566.830986152047194.967.965.92.84.37511/10/196466.864146091600065.9
61
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
1116014/05/20150.867464933541220.30.90.8-0.1-11.1111111118/08/20110.80.966741386.40.9
62
224CIND.N0000
CENTRAL INDUSTRIES PLC
43914/05/2015902051826184755391.6900014/08/1990909088957926091.6
63
91CINS.N0000
CEYLINCO INSURANCE PLC
20014/05/201516002198123123.52E+0916001547.952.13.36585050721/04/198816001547.9320000000001602
64
133CINV.N0000
CEYLON INVESTMENT PLC
70014/05/2015977001679009797-1-1.02040816301/01/19499798955594277897
65
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
490014/05/20153.873005277403.83.80003/01/20123.83.86125600383.8
66
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
214/05/20155.7131121473328.85.85.50.23.63636363603/01/20125.75.58869200575.5
67
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10014/05/20154.32510021079504.54.30005/06/20124.34.3274241580314.3
68
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
100014/05/2015271605518431630.52726.1-0.1-0.3690036919/03/19862727.1539678721627
69
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
183014/05/201584.523168195727.68582.622.42424242408/09/200384.582.5289277798682.7
70
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
10014/05/20152.83537948.32.82.60008/09/20032.82.8700000002.7
71
507COCO.N0000
RENUKA FOODS PLC
150014/05/201528.64948122142445929.528.6-0.4-1.37931034506/06/199428.629256747348029
72
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
300014/05/201562.66111142743.80E+0762.961.41.82.96052631601/06/201162.660.81991145524961.5
73
308COLO.N0000
C M HOLDINGS PLC
48514/05/2015135622620840929.5138.51350001/01/19701351352052000000137
74
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
514/05/2015170824245671.40E+08171.4170-0.5-0.29325513201/01/1970170170.5139304376360171.4
75
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
20014/05/2015136.710565391445678137.3136-0.6-0.436999271701/01/1970136.7137.37696167076137
76
214CONN.N0000
AMAYA LEISURE PLC
3514/05/2015803512800808011.26582278511/03/19968079403487592080
77
1041CRL.N0000
SOFTLOGIC FINANCE PLC
130014/05/201552.73376912131.76E+075350.11.83.53634577622/01/200952.750.9267876007751.2
78
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
1000014/05/201514.178345191099544.514.1140.10.714285714308/02/199514.114208630452614
79
377CSEC.N0000
DUNAMIS CAPITAL PLC
120014/05/201531.531934241006626.232.431.5-0.3-0.943396226421/04/198631.531.8387440707532.4
80
218CSF.N0000
NATION LANKA FINANCE PLC
300014/05/20154.62580001611868004.64.60013/06/19944.64.611553510014.6
81
1522CTBL.N0000
CEYLON TEA BROKERS PLC
514/05/20154.63568716202.84.64.50.12.22222222216/03/20104.64.55244000004.5
82
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
5014/05/20151011.96526577510121011.92.90.287413280501/01/19551011.910091895529036371012
83
510CTHR.N0000
C T HOLDINGS PLC
2014/05/20151302002260001301300001/01/192813013023802642890130
84
520CTLD.N0000
C T LAND DEVELOPMENT PLC
88614/05/201536.599643635536.636.5-1.4-3.69393139822/03/198836.537.9177937500036.6
85
335CWM.N0000
C. W. MACKIE PLC
114/05/201554.8351419144.854.854.5-2.1-3.69068541309/01/199554.856.9197217286954.5
86
239DFCC.N0000
DFCC BANK PLC
100014/05/2015218.357089171.25E+07219217-0.7-0.319634703201/01/1956218.321957870825290219
87
471DIAL.N0000
DIALOG AXIATA PLC
5014/05/201511.85831845684246.411.811.60.32.60869565228/07/200511.811.59609658517911.6
88
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
1014/05/2015641.566744796686641.5-1.3-0.202240199101/01/1964641.5642.85694234336686
89
399DIPD.N0000
DIPPED PRODUCTS PLC
187514/05/2015150377565662501501500001/01/19821501508979226800150
90
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
49214/05/2015283.4211110598820290283-6.6-2.27586206910/08/1992283.429085020000000290
91
267DOCK.N0000
COLOMBO DOCKYARD PLC
7014/05/2015170100217000170170-1-0.584795321601/01/198317017112216017080170
92
123DPL.N0000
DANKOTUWA PORCELAIN PLC
10014/05/201512.9153223119865513.112.50.32.38095238121/02/199512.912.6931970071.813
93
403EAST.N0000
EAST WEST PROPERTIES PLC
43614/05/201513.32651535258.313.313.3-0.1-0.746268656701/01/198313.313.4183859200013.3
94
460ECL.N0000
E-CHANNELLING PLC
21814/05/2015148412611776814140021/05/20021414170983981014
95
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
300014/05/201521309341764682621200.83.9603960408/12/20002120.2153019498820.1
96
405EMER.N0000
EASTERN MERCHANTS PLC
20014/05/201510145014145319.910.29.9-0.2-1.96078431401/01/19821010.2117446000010.1
97
1969ESL.N0000
ENTRUST SECURITIES PLC
114/05/201539.62296838917184.240.839.50029/11/201139.639.6130680055440.8
98
113ETWO.N0000
EQUITY TWO PLC
97714/05/2015641303532947398.57464-3.8-5.60471976421/11/19946467.8198400000068
99
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
700014/05/20158.44398113372828.58.58.4-0.1-1.17647058813/06/20118.48.5164212860008.4
100
1791FLCH.N0000
F L C HOLDINGS PLC
100014/05/20151.751441435873162.41.71.60018/04/20111.71.723256000001.6
Loading...