18-05-2015 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	500	18/08/2015	1.8	251701	12	453181.9	1.9	1.8	0	0	12/01/2012	1.8	1.8	1510574099	1.9
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	10000	18/08/2015	20.3	55165	40	1112724.4	20.5	20	-0.1	-0.4901960784	24/11/2000	20.3	20.4	7612500000	20.5
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	30	18/08/2015	153	49804	39	7650247.3	160	152	-2.5	-1.607717042	01/01/1984	153	155.5	781915680	155
5	3046	ABL.N0000	AMANA BANK PLC	9	18/08/2015	5	390258	34	1951301	5.1	5	0	0	29/01/2014	5	5	6253476335	5.1
6	160	ACAP.N0000	ASIA CAPITAL PLC	500	18/08/2015	8.9	505	2	4496	9.2	8.9	-0.1	-1.111111111	22/09/1994	8.9	9	1168836956	9.2
7	472	ACL.N0000	ACL CABLES PLC	210	18/08/2015	123.6	138156	111	1.72E+07	126	121.1	3	2.487562189	01/01/1976	123.6	120.6	7402858848	126
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	1	18/08/2015	10	10101	6	100990	10	9.8	0	0	01/01/1956	10	10	411619130	10
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	17329	18/08/2015	26.3	1971030	216	5.25E+07	27.4	26.3	-0.3	-1.127819549	27/03/2012	26.3	26.6	26300000000	27
10	1845	AFSL.N0000	ABANS FINANCE PLC	100	18/08/2015	41.1	10984	25	449280.8	42.4	40.2	-2.4	-5.517241379	27/06/2011	41.1	43.5		40.2
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	50	18/08/2015	24	50	1	1210	24.2	24.2	0	0	22/01/1996	24	24	600000000	24.2
12	2026	AGST.N0000	AGSTAR PLC	500	18/08/2015	7	8500	10	59300	7	6.9	0	0	16/02/2012	7	7	2152684170	6.9
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	200	18/08/2015	68.9	5400	4	357769	69	66	3.4	5.190839695	30/01/2004	68.9	65.5	30507218170	66
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	147	18/08/2015	79.5	1147	3	91581.5	79.9	79.5	0.6	0.7604562738	01/01/1980	79.5	78.9	26735055795	79.8
15	3244	AINS.N0000	ARPICO INSURANCE PLC	3000	18/08/2015	15.5	37383	22	563595	15.8	15	0	0	16/01/2015	15.5	15.5	1026571309	15.8
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	1	18/08/2015	2.7	1	1	2.8	2.8	2.8	0	0	10/06/2014	2.7	2.7	1213045740	2.8
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	474	18/08/2015	4.7	12000	17	57252.6	4.8	4.7	-0.2	-4.081632653	17/07/2013	4.7	4.9	2318550016	4.8
18	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	50	18/08/2015	961.1	1721	21	1654100.9	1000	901	54.1	5.964718853	01/01/1959	961.1	907	2335473000	910
19	151	ALUF.N0000	ALUFAB PLC	1199	18/08/2015	55.9	20376	90	1164159.7	58	54.5	-0.6	-1.061946903	01/01/1981	55.9	56.5	674053380	54.5
20	3082	ALUM.N0000	ALUMEX PLC	1000	18/08/2015	18.6	17500	15	324430	18.9	18.4	-0.3	-1.587301587	31/03/2014	18.6	18.9	5567032824	18.9
21	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	1000	18/08/2015	16	2000	3	32100	16.1	16	0	0	12/11/2004	16	16	8455320720	16.1
22	406	APLA.N0000	ACL PLASTICS PLC	250	18/08/2015	167.2	42554	83	7072755.4	170	163.9	6.8	4.239401496	05/04/1995	167.2	160.4	704330000	164
23	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	75	18/08/2015	205.1	3387	25	673891	210	184.9	21.1	11.4673913	01/01/1955	205.1	184	1525431250	184.9
24	250	ASCO.N0000	ASCOT HOLDINGS PLC	500	18/08/2015	38.5	3526	15	138353.6	40.3	38.5	0	0	01/01/1969	38.5	38.5	461162894.5	40.3
25	3262	ASCO.W0024	ASCOT HOLDINGS PLC	1	18/08/2015	22	1599	2	35185	29	22	-6.2	-21.9858156	01/01/1969	22	28.2	21948190	22
26	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	1000	18/08/2015	22	31000	8	682000	22	22	0.1	0.4566210046	01/06/1986	22	21.9	24180030776	22
27	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	175	18/08/2015	3.5	5692619	97	2.00E+07	3.6	3.5	0	0	12/09/2012	3.5	3.5	910000000	3.5
28	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	100	18/08/2015	326.9	143	4	46768.5	341.5	321	5.9	1.838006231	01/01/1978	326.9	321	217899117.8	339.9
29	364	ATL.N0000	AMANA TAKAFUL PLC	95007	18/08/2015	1.3	934674	23	1265941.3	1.4	1.3	0	0	27/11/2006	1.3	1.3	1950001404	1.4
30	193	BALA.N0000	BALANGODA PLANTATIONS PLC	600	18/08/2015	20.8	11803	13	247770.1	21.7	20.8	-0.2	-0.9523809524	03/06/1998	20.8	21	491636350.4	21
31	128	BBH.N0000	BROWNS BEACH HOTELS PLC	1000	18/08/2015	36.5	4000	2	146000	36.5	36.5	0.5	1.388888889	22/02/1993	36.5	36	4730400000	36.5
32	2188	BERU.N0000	BERUWALA RESORTS PLC	2000	18/08/2015	1.8	8782	8	16115.6	1.9	1.7	0	0	04/07/2012	1.8	1.8	1080000000	1.9
33	188	BFL.N0000	BAIRAHA FARMS PLC	100	18/08/2015	189.8	324398	412	6.18E+07	195	186.1	7.9	4.343045629	05/12/1994	189.8	181.9	3036800000	191
34	1851	BIL.N0000	BROWNS INVESTMENTS PLC	100	18/08/2015	1.7	376600	16	638020	1.7	1.6	0	0	26/07/2011	1.7	1.7	6324000000	1.7
35	1802	BLI.N0000	BIMPUTH FINANCE PLC	100	18/08/2015	96.8	392392	423	3.61E+07	97.4	84	11.5	13.48182884	13/06/2011	96.8	85.3	5214293850	84
36	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1300	18/08/2015	1.3	62650	11	86250	1.5	1.3	-0.1	-7.142857143	31/03/1992	1.3	1.4	268582316.6	1.4
37	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	843	18/08/2015	0.6	1143	2	715.8	0.7	0.6	0	0	31/03/1992	0.6	0.6	116780173.8	0.7
38	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	1	18/08/2015	32	301	4	9645.6	32.1	32	-0.4	-1.234567901	08/05/1992	32	32.4	1514126464	32.1
39	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	600	18/08/2015	11.5	6084	11	69898.6	11.6	11.4	-0.1	-0.8620689655	08/12/1995	11.5	11.6	963125000	11.4
40	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	5	18/08/2015	10.6	1000	6	10613.8	11.2	10.6	-0.3	-2.752293578	27/03/2014	10.6	10.9	569516800	10.9
41	25	BRWN.N0000	BROWN & COMPANY PLC	10	18/08/2015	118.7	16714	49	2021280.5	124	118	-0.4	-0.335852225	01/01/1970	118.7	119.1	8412862500	123.9
42	165	BUKI.N0000	BUKIT DARAH PLC	1	18/08/2015	650	285	5	185250	650	650	0	0	01/01/1970	650	650	66300000000	650
43	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	209	18/08/2015	15.5	3209	6	49739.5	15.5	15.5	0	0	04/10/2011	15.5	15.5	600873558	15.5
44	551	CARG.N0000	CARGILLS (CEYLON) PLC	5000	18/08/2015	175.2	95780	73	1.67E+07	177	161.1	11.1	6.76416819	01/01/1946	175.2	164.1	39244800000	161.1
45	426	CCS.N0000	CEYLON COLD STORES PLC	850	18/08/2015	419.8	992	6	415930	420	410	9.8	2.390243902	01/01/1970	419.8	410	39897792000	410
46	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	981795	18/08/2015	114.8	987156	23	1.09E+08	110	110	0	0	06/10/2010	114.8	114.8	5315150800	114.8
47	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	18/08/2015	96	500	1	48000	96	96	0	0	06/10/2010	96	96	768574464	96
48	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	1	18/08/2015	104.7	2	2	222.9	111.5	111.4	0	0	15/06/1986	104.7	104.7	680550000	111.5
49	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	718	18/08/2015	279.8	8460	25	2367469.2	280	277.9	4.8	1.745454545	01/01/1969	279.8	275	29346356573	278
50	1795	CFL.N0000	CHILAW FINANCE PLC	2	18/08/2015	26.5	2	1	53.8	26.9	26.9	0	0	26/05/2011	26.5	26.5	898385430.5	26.9
51	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	25	18/08/2015	27	134313	25	3681401	28	26.5	0	0	01/01/1970	27	27	4860000000	27.9
52	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	2000	18/08/2015	7.4	125069	36	941028.2	7.8	7.3	-0.4	-5.128205128	01/01/1979	7.4	7.8	1037450400	7.8
53	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	1	18/08/2015	38.9	54778	64	2120755.6	39.5	38.3	0.2	0.5167958656	22/08/1994	38.9	38.7	3938625000	38.8
54	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	1	18/08/2015	85.6	1	1	87.5	87.5	87.5	0	0	14/11/2003	85.6	85.6	714370862.4	87.5
55	529	CHMX.N0000	CHEMANEX PLC	900	18/08/2015	82.4	24549	50	2015102.8	89	80	3.1	3.909205549	01/01/1974	82.4	79.3	1297800000	80
56	162	CIC.N0000	CIC HOLDINGS PLC	100	18/08/2015	115	85085	15	9752255	118.4	114	-3.4	-2.871621622	11/10/1964	115	118.4	8383500000	118.4
57	328	CIC.X0000	CIC HOLDINGS PLC	1000	18/08/2015	90	149416	25	1.35E+07	91	90	0	0	11/10/1964	90	90	1968300000	91
58	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	10	18/08/2015	1	35655	8	36156	1.1	1	-0.1	-9.090909091	18/08/2011	1	1.1	83426733	1.1
59	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1000	18/08/2015	103.9	11089	26	1140011.6	104.8	101.3	0.8	0.7759456838	14/08/1990	103.9	103.1	1026969835	104.8
60	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	18/08/2015	700	5812	7	4068408	705	700	-15	-2.097902098	21/04/1988	700	715	4490136000	700
61	133	CINV.N0000	CEYLON INVESTMENT PLC	464	18/08/2015	97.9	29577	23	2887368.3	98	97	1.6	1.661474559	01/01/1949	97.9	96.3	9736258676	97.4
62	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	8	18/08/2015	15.9	1334	7	21244.6	16.6	15.9	-0.1	-0.625	17/12/2012	15.9	16	915424962.3	16.6
63	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	2369	18/08/2015	3.5	65899	26	234930.5	3.8	3.5	-0.1	-2.777777778	03/01/2012	3.5	3.6	564200035	3.8
64	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	10	18/08/2015	6.7	10	1	68	6.8	6.8	0	0	03/01/2012	6.7	6.7	1042520067	6.8
65	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	1200	18/08/2015	4.3	4695	10	20530.2	4.5	4.3	-0.1	-2.272727273	05/06/2012	4.3	4.4	27424158031	4.4
66	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	500	18/08/2015	28.5	26915	12	782257.5	29.4	28.5	0.2	0.7067137809	19/03/1986	28.5	28.3	5696608728	29
67	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	100	18/08/2015	77.2	486	9	37746.3	79.2	76.1	-2.6	-3.258145363	08/09/2003	77.2	79.8	2642869355	79.2
68	507	COCO.N0000	RENUKA FOODS PLC	10000	18/08/2015	26.5	690751	70	1.83E+07	27.5	26.5	-0.5	-1.851851852	06/06/1994	26.5	27	2378952700	27
69	1521	COCO.X0000	RENUKA FOODS PLC	5000	18/08/2015	23	5000	1	115000	23	23	-0.1	-0.4329004329	06/06/1994	23	23.1	109786958	23
70	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	94	18/08/2015	67.5	33000	20	2242821.2	68	67.5	-0.4	-0.58910162	01/06/2011	67.5	67.9	21470019638	68
71	308	COLO.N0000	C M HOLDINGS PLC	393	18/08/2015	143.4	13446	28	1906417.4	144.9	140	1.8	1.271186441	01/01/1970	143.4	141.6	2179680000	142
72	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	2000	18/08/2015	174.7	448774	61	7.81E+07	173.8	173.8	-0.2	-0.1143510577	01/01/1970	174.7	174.9	143232491810	175.5
73	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	75000	18/08/2015	138	77430	7	1.07E+07	138	138	0.8	0.583090379	01/01/1970	138	137.2	7769356668	138
74	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	1	18/08/2015	104.9	1171	4	123017	107	104.9	-0.4	-0.3798670465	01/01/1983	104.9	105.3	1258800000	106
75	214	CONN.N0000	AMAYA LEISURE PLC	55	18/08/2015	77.6	55	1	4185.5	76.1	76.1	0	0	11/03/1996	77.6	77.6	3913829642	76.1
76	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	398	18/08/2015	59	93199	35	5474556.5	59.5	58.5	0.1	0.1697792869	22/01/2009	59	58.9	2998991358	59
77	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	2100	18/08/2015	15.2	60100	17	908675.2	15.3	15	0	0	08/02/1995	15.2	15.2	2249065872	15.1
78	377	CSEC.N0000	DUNAMIS CAPITAL PLC	2842	18/08/2015	31.9	72004	90	2280550	32.4	31.3	1.1	3.571428571	21/04/1986	31.9	30.8	3923605895	31.3
79	218	CSF.N0000	NATION LANKA FINANCE PLC	10694	18/08/2015	3.1	548508	47	1700380.9	3.2	3.1	0	0	13/06/1994	3.1	3.1	778606109.1	3.1
80	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	2500	18/08/2015	4.8	6600	4	31690	4.9	4.8	0.1	2.127659574	16/03/2010	4.8	4.7	547200000	4.9
81	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	18/08/2015	960	3	3	2876.7	958.9	958.9	0	0	01/01/1955	960	960	179830800960	958.9
82	480	CTCE.N0000	AIA INSURANCE LANKA PLC	8	18/08/2015	282	8	1	2360	295	295	0	0	13/12/1988	282	282	8671322340	295
83	510	CTHR.N0000	C T HOLDINGS PLC	29	18/08/2015	146.6	2048	15	297117.7	147.5	144	4.3	3.021784961	01/01/1928	146.6	142.3	26842057290	144
84	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	200	18/08/2015	51.5	11600	7	580899.5	51.5	50	0.4	0.782778865	22/03/1988	51.5	51.1	2510625000	51.4
85	335	CWM.N0000	C. W. MACKIE PLC	4900	18/08/2015	60	5600	3	336650	61.3	60	0	0	09/01/1995	60	60	2159313360	61.3
86	239	DFCC.N0000	DFCC BANK PLC	200	18/08/2015	198.7	5127	20	1018748.7	199	198.5	0.2	0.1007556675	01/01/1956	198.7	198.5	52674910606	199
87	471	DIAL.N0000	DIALOG AXIATA PLC	1500	18/08/2015	11.9	11048813	100	1.32E+08	11.9	11.9	0	0	28/07/2005	11.9	11.9	96910963020	12
88	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	19	18/08/2015	779.6	504	9	392890	780	774	9.2	1.194184839	01/01/1964	779.6	770.4	6920070285	774
89	399	DIPD.N0000	DIPPED PRODUCTS PLC	3000	18/08/2015	142.4	6652	5	947420.8	142.9	142	0.6	0.4231311707	01/01/1982	142.4	141.8	8524279309	142.9
90	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	314	18/08/2015	309.9	96060	17	2.98E+07	310	309.9	2.6	0.8460787504	10/08/1992	309.9	307.3	92970000000	310.1
91	267	DOCK.N0000	COLOMBO DOCKYARD PLC	9	18/08/2015	169	15	2	2550	170	170	0	0	01/01/1983	169	169	12144158156	170
92	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	180	18/08/2015	12	59520	34	718362	12.1	11.7	0.4	3.448275862	21/02/1995	12	11.6	866948904	12.1
93	460	ECL.N0000	E-CHANNELLING PLC	200	18/08/2015	13.6	12715	17	165746	13.7	12.9	0.2	1.492537313	21/05/2002	13.6	13.4	1660987244	13.4
94	348	EDEN.N0000	EDEN HOTEL LANKA PLC	200	18/08/2015	24.4	7370	13	180662	24.6	24.4	0.4	1.666666667	13/12/1993	24.4	24	1288320000	24.5
95	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	10	18/08/2015	23	2560	5	59885	23.5	23	0	0	08/12/2000	23	23	1675927844	23.5
96	405	EMER.N0000	EASTERN MERCHANTS PLC	10000	18/08/2015	11	27200	12	301915	11.3	11	0.2	1.851851852	01/01/1982	11	10.8	1291906000	11.2
97	1969	ESL.N0000	ENTRUST SECURITIES PLC	100	18/08/2015	38.5	5263	15	204114.6	40	38.3	-0.5	-1.282051282	29/11/2011	38.5	39	1270500539	40
98	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	3000	18/08/2015	8.7	32400	8	281220	8.7	8.5	0.1	1.162790698	13/06/2011	8.7	8.6	17007760500	8.5
99	1791	FLCH.N0000	F L C HOLDINGS PLC	2000	18/08/2015	1.6	14950	11	23490	1.6	1.5	0	0	18/04/2011	1.6	1.6	2188800000	1.6
100	466	GEST.N0000	GESTETNER OF CEYLON PLC	2000	18/08/2015	154.9	3000	2	464700	154.9	154.9	4.4	2.92358804	01/01/1965	154.9	150.5	411695078.8	154.9