27-11-2015 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	375	27/11/2015	1.7	1257	5	2136.9	1.7	1.7	0.1	6.25	12/01/2012	1.7	1.6	1426653316	1.7
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	1	27/11/2015	17	10262	31	175247.6	17.3	17	-0.2	-1.162790698	24/11/2000	17	17.2	6375000000	17.3
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	10	27/11/2015	143	20	3	2920	146	146	0	0	01/01/1984	143	143	730810080	146
5	3046	ABL.N0000	AMANA BANK PLC	5500	27/11/2015	4.8	405866	11	1951156.8	5	4.8	0	0	29/01/2014	4.8	4.8	6003337282	5
6	160	ACAP.N0000	ASIA CAPITAL PLC	1	27/11/2015	8.3	1096	2	9096.9	8.4	8.3	0.3	3.75	22/09/1994	8.3	8	1090038959	8.3
7	472	ACL.N0000	ACL CABLES PLC	1	27/11/2015	117.3	16465	30	1922185.3	117.5	116	0.5	0.4280821918	01/01/1976	117.3	116.8	7025528664	116.2
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	5000	27/11/2015	8.7	8370	5	72483	8.7	8.6	0	0	01/01/1956	8.7	8.7	358108643.1	8.6
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	2400	27/11/2015	23.6	196798	105	4638209.2	23.8	23.4	0	0	27/03/2012	23.6	23.6	23600000000	23.8
10	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	50	27/11/2015	23.4	50	1	1035	20.7	20.7	0	0	22/01/1996	23.4	23.4	585000000	20.7
11	2026	AGST.N0000	AGSTAR PLC	30	27/11/2015	6.7	9630	3	64521	6.7	6.7	0.2	3.076923077	16/02/2012	6.7	6.5	2060426277	6.7
12	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	1100	27/11/2015	66	10000	10	660020	66.1	66	-0.5	-0.7518796992	01/01/1980	66	66.5	22195140660	66.1
13	3244	AINS.N0000	ARPICO INSURANCE PLC	67	27/11/2015	14.1	100	3	1410	14.1	14.1	0	0	16/01/2015	14.1	14.1	933848738.7	14.1
14	3125	AINV.N0000	ADAM INVESTMENTS PLC	3000	27/11/2015	3	144007	9	445621.7	3.1	3	0	0	10/06/2014	3	3	1347828600	3.1
15	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	1	27/11/2015	4	186830	73	759683.5	4.2	4	0	0	17/07/2013	4	4	1973234056	4.1
16	151	ALUF.N0000	ALUFAB PLC	100	27/11/2015	54	1232	6	66504.4	54.8	53.2	-0.9	-1.639344262	01/01/1981	54	54.9	651142800	53.2
17	3082	ALUM.N0000	ALUMEX PLC	800	27/11/2015	17.9	22562	15	403659.8	17.9	17.8	0.1	0.5617977528	31/03/2014	17.9	17.8	5357520836	17.8
18	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	2	27/11/2015	522.8	14	4	6878.2	539.1	480	0	0	23/06/2011	522.8	522.8	2932047994	500
19	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	2500	27/11/2015	14.5	5121	7	74462.1	14.6	14.1	0.3	2.112676056	12/11/2004	14.5	14.2	7662634403	14.1
20	406	APLA.N0000	ACL PLASTICS PLC	400	27/11/2015	169.9	474	3	80521.7	169.9	169.7	0	0	05/04/1995	169.9	169.9	715703750	169.7
21	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	2	27/11/2015	245	2	1	494	247	247	0	0	01/01/1955	245	245	1822187500	247
22	250	ASCO.N0000	ASCOT HOLDINGS PLC	1000	27/11/2015	31	7083	15	219573.5	31.5	31	0.9	2.990033223	01/01/1969	31	30.1	371325967	31
23	3262	ASCO.W0024	ASCOT HOLDINGS PLC	1	27/11/2015	14.8	626	4	9264.9	14.9	14.8	2	15.625	01/01/1969	14.8	12.8	14765146	14.8
24	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	1	27/11/2015	1499	1	1	1365.1	1365.1	1365.1	0	0	01/01/1983	1499	1499	5427643657	1365.1
25	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	26265	27/11/2015	25	278119	87	6955377.7	25.2	24.8	0.8	3.305785124	01/06/1986	25	24.2	28438339900	24.8
26	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	100	27/11/2015	2.9	19501	8	54613.9	2.9	2.8	0.1	3.571428571	12/09/2012	2.9	2.8	754000000	2.8
27	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	226	27/11/2015	340	232	3	79345.1	433	340	-10.4	-2.96803653	01/01/1978	340	350.4	226631080	433
28	364	ATL.N0000	AMANA TAKAFUL PLC	7184	27/11/2015	1.2	11231	3	13881.9	1.3	1.2	-0.1	-7.692307692	27/11/2006	1.2	1.3	1800001296	1.3
29	306	AUTO.N0000	THE AUTODROME PLC	32	27/11/2015	1099.1	44	6	42204	966	945	0	0	01/01/1975	1099.1	1099.1	1318920000	966
30	193	BALA.N0000	BALANGODA PLANTATIONS PLC	789	27/11/2015	18.4	1584	9	29337.9	19	18.2	0.5	2.793296089	03/06/1998	18.4	17.9	434909079.2	18.9
31	128	BBH.N0000	BROWNS BEACH HOTELS PLC	450	27/11/2015	33.1	213416	23	7064541.2	35	32.9	0	0	22/02/1993	33.1	33.1	4289760000	33.5
32	2188	BERU.N0000	BERUWALA RESORTS PLC	2800	27/11/2015	1.5	33401	13	51241.6	1.6	1.5	0	0	04/07/2012	1.5	1.5	900000000	1.6
33	188	BFL.N0000	BAIRAHA FARMS PLC	5	27/11/2015	200.2	8313	34	1667000	204	200	-0.1	-0.04992511233	05/12/1994	200.2	200.3	3203200000	202
34	1851	BIL.N0000	BROWNS INVESTMENTS PLC	1	27/11/2015	1.4	69497	15	97300.5	1.5	1.4	0	0	26/07/2011	1.4	1.4	5208000000	1.4
35	1802	BLI.N0000	BIMPUTH FINANCE PLC	2	27/11/2015	63	10	5	607.4	63.9	58.5	0	0	13/06/2011	63	63	6787200672	58.5
36	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	5060	27/11/2015	1.2	8160	4	9802	1.3	1.2	-0.1	-7.692307692	31/03/1992	1.2	1.3	247922138.4	1.3
37	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	12	27/11/2015	0.5	67512	6	33756	0.5	0.5	0	0	31/03/1992	0.5	0.5	97316811.5	0.5
38	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	155	27/11/2015	33.1	3655	4	120980.5	33.1	33.1	-0.1	-0.3012048193	08/05/1992	33.1	33.2	1566174561	33.1
39	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	10	27/11/2015	10.2	10	1	102	10.2	10.2	0	0	08/12/1995	10.2	10.2	854250000	10.2
40	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	5	27/11/2015	850	25	3	21025	850	805	0	0	01/01/1970	850	850	17839876500	850
41	25	BRWN.N0000	BROWN & COMPANY PLC	37	27/11/2015	100	447	3	44703.7	100.1	100	0	0	01/01/1970	100	100	7087500000	100
42	165	BUKI.N0000	BUKIT DARAH PLC	1	27/11/2015	514.9	1018	6	524210.6	515	505.1	4.2	0.8224006266	01/01/1970	514.9	510.7	52519800000	505.1
43	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	142	27/11/2015	121	173	3	20936.1	121.1	121	-1	-0.8196721311	01/01/1981	121	122	1234204356	121.1
44	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	100	27/11/2015	14.4	204	4	2937.6	14.4	14.4	0	0	04/10/2011	14.4	14.4	558230918.4	14.4
45	336	CARS.N0000	CARSON CUMBERBATCH PLC	10	27/11/2015	361.5	37	3	13324.7	360.2	360.1	0	0	01/01/1967	361.5	361.5	70993869411	360.1
46	426	CCS.N0000	CEYLON COLD STORES PLC	998	27/11/2015	410.1	1000	2	410119.8	420	410.1	-9.9	-2.357142857	01/01/1970	410.1	420	38975904000	420
47	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	20	27/11/2015	246.6	1530	9	378223.3	248	245	-0.6	-0.2427184466	01/01/1969	246.6	247.2	25864229918	245.2
48	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	814	27/11/2015	21.6	4169	7	90115.4	22	21.1	0.5	2.369668246	01/01/1970	21.6	21.1	3888000000	22
49	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	1356	27/11/2015	6.6	20881	11	138167.1	6.7	6.6	-0.1	-1.492537313	01/01/1979	6.6	6.7	925293600	6.7
50	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	50	27/11/2015	27	46648	51	1260491.4	28	27	-0.2	-0.7352941176	22/08/1994	27	27.2	2733750000	27
51	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	20	27/11/2015	105.1	120	2	12610	105.1	105	0.1	0.09523809524	14/11/2003	105.1	105	2682916287	105.1
52	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	30	27/11/2015	79	120	3	9481	79.1	79	0	0	14/11/2003	79	79	659290866	79.1
53	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	250	27/11/2015	25.5	1560	3	39766	25.5	24.1	1	4.081632653	01/01/1967	25.5	24.5	4381542626	24.1
54	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	47	27/11/2015	16.5	83152	34	1403601.7	17.1	16	-0.2	-1.19760479	29/04/1988	16.5	16.7	220767525	16.7
55	162	CIC.N0000	CIC HOLDINGS PLC	1	27/11/2015	96.1	111	5	10664.1	100	96	-3.9	-3.9	11/10/1964	96.1	100	7005690000	100
56	328	CIC.X0000	CIC HOLDINGS PLC	10	27/11/2015	75.5	4030	11	304539	76.7	75	-1.5	-1.948051948	11/10/1964	75.5	77	1651185000	76.7
57	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	2000	27/11/2015	0.8	86100	8	68890	0.9	0.8	-0.1	-11.11111111	18/08/2011	0.8	0.9	66741386.4	0.9
58	224	CIND.N0000	CENTRAL INDUSTRIES PLC	400	27/11/2015	115	29837	39	3432115.6	116	115	0	0	14/08/1990	115	115	1136684610	115
59	91	CINS.N0000	CEYLINCO INSURANCE PLC	100	27/11/2015	1491	2454	19	3621926	1500	1410	6	0.404040404	21/04/1988	1491	1485	29820000000	1490
60	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	27/11/2015	790	105	6	82950	790	790	0	0	21/04/1988	790	790	5067439200	790
61	133	CINV.N0000	CEYLON INVESTMENT PLC	18	27/11/2015	83.1	19048	12	1582820.2	85	82.9	-0.1	-0.1201923077	01/01/1949	83.1	83.2	8264383003	83
62	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	1000	27/11/2015	3	2330	4	6998	3.1	3	0	0	03/01/2012	3	3	483600030	3.1
63	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	3101	27/11/2015	6.2	54528	17	336361.8	6.3	6.1	0.1	1.639344262	03/01/2012	6.2	6.1	964720062	6.1
64	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	27/11/2015	4.1	5600	4	22470	4.2	4	-0.1	-2.380952381	05/06/2012	4.1	4.2	26148615797	4
65	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	5	27/11/2015	25.1	2845	7	71268	25.9	25	0.2	0.8032128514	19/03/1986	25.1	24.9	5017013301	25
66	507	COCO.N0000	RENUKA FOODS PLC	1	27/11/2015	28.5	941	5	26848.2	28.8	28.5	0.2	0.7067137809	06/06/1994	28.5	28.3	2558496300	28.5
67	1521	COCO.X0000	RENUKA FOODS PLC	50	27/11/2015	23	50	1	1200	24	24	0	0	06/06/1994	23	23	109786958	24
68	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	500	27/11/2015	52.8	17277	13	913525.6	53	52.8	-0.2	-0.3773584906	01/06/2011	52.8	53	16794326472	52.8
69	308	COLO.N0000	C M HOLDINGS PLC	5	27/11/2015	112.1	22	8	2484.8	115	112	0	0	01/01/1970	112.1	112.1	1703920000	112.1
70	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	400	27/11/2015	145	313462	180	4.55E+07	146	145	-0.9	-0.6168608636	01/01/1970	145	145.9	118949185450	146
71	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	50	27/11/2015	124.5	16964	17	2110733.2	125	124	-0.3	-0.2403846154	01/01/1970	124.5	124.8	7009310907	124.7
72	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	200	27/11/2015	96.9	200	1	19380	96.9	96.9	0	0	01/01/1983	96.9	96.9	1162800000	96.9
73	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	25	27/11/2015	49.6	25	1	1250	50	50	0	0	22/01/2009	49.6	49.6	2521185955	50
74	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	25000	27/11/2015	14.2	26000	3	369200	14.2	14.2	0	0	08/02/1995	14.2	14.2	2101101012	14.2
75	377	CSEC.N0000	DUNAMIS CAPITAL PLC	100	27/11/2015	25.4	3260	9	82820	26.2	25	-0.7	-2.681992337	21/04/1986	25.4	26.1	3124125070	25.2
76	218	CSF.N0000	NATION LANKA FINANCE PLC	100	27/11/2015	3.1	26900	14	82480	3.1	3	0	0	13/06/1994	3.1	3.1	778606109.1	3.1
77	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	1000	27/11/2015	3.9	13400	6	52260	3.9	3.9	-0.1	-2.5	16/03/2010	3.9	4	444600000	3.9
78	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	12990	27/11/2015	980.2	52070	13	5.13E+07	990	975	-5.4	-0.5478896104	01/01/1955	980.2	985.6	183614740730	990
79	480	CTCE.N0000	AIA INSURANCE LANKA PLC	169	27/11/2015	300	169	1	50700	300	300	0	0	13/12/1988	300	300	9224811000	300
80	327	CTEA.N0000	CEYLON TEA SERVICES PLC	3	27/11/2015	630.2	9	2	5580.3	620.1	620	0	0	01/01/1982	630.2	630.2	12604000000	620
81	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	5	27/11/2015	50	7199	5	359950	50	50	0	0	22/03/1988	50	50	2437500000	50
82	335	CWM.N0000	C. W. MACKIE PLC	298	27/11/2015	55.2	435	4	24037.3	57	55.2	-0.2	-0.3610108303	09/01/1995	55.2	55.4	1986568291	57
83	239	DFCC.N0000	DFCC BANK PLC	250	27/11/2015	162.1	1038	8	168197.3	162.5	161	1	0.6207324643	01/01/1956	162.1	161.1	42972335225	161
84	471	DIAL.N0000	DIALOG AXIATA PLC	2000	27/11/2015	10.8	73548	21	794377	11	10.6	0.2	1.886792453	28/07/2005	10.8	10.6	87952806774	10.6
85	399	DIPD.N0000	DIPPED PRODUCTS PLC	950	27/11/2015	110.1	10902	20	1201613	112	110	-0.9	-0.8108108108	01/01/1982	110.1	111	6590752471	112
86	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	20	27/11/2015	271	102170	19	2.79E+07	273	270	-0.1	-0.03688675765	10/08/1992	271	271.1	81300000000	271
87	267	DOCK.N0000	COLOMBO DOCKYARD PLC	1000	27/11/2015	156.2	1100	2	171800	158	156	1.2	0.7741935484	01/01/1983	156.2	155	11224363929	158
88	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	2799	27/11/2015	8.6	54406	23	471052.8	8.8	8.5	-0.1	-1.149425287	21/02/1995	8.6	8.7	621313381.2	8.8
89	403	EAST.N0000	EAST WEST PROPERTIES PLC	100	27/11/2015	16	100	1	1600	16	16	-0.8	-4.761904762	01/01/1983	16	16.8	2211840000	16
90	26	EBCR.N0000	E B CREASY & COMPANY PLC	2	27/11/2015	1088.6	2	1	2004.2	1002.1	1002.1	0	0	01/01/1968	1088.6	1088.6	2760099579	1002.1
91	460	ECL.N0000	E-CHANNELLING PLC	200	27/11/2015	10.7	200	1	2140	10.7	10.7	-0.1	-0.9259259259	21/05/2002	10.7	10.8	1306806141	10.7
92	348	EDEN.N0000	EDEN HOTEL LANKA PLC	300	27/11/2015	18	1429	4	25922	18.2	18	0	0	13/12/1993	18	18	950400000	18.2
93	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	8	27/11/2015	21.9	18	2	373.4	20.8	20.7	0	0	08/12/2000	21.9	21.9	1595774773	20.7
94	405	EMER.N0000	EASTERN MERCHANTS PLC	10	27/11/2015	9	8450	11	74978	9.2	8.8	0.1	1.123595506	01/01/1982	9	8.9	1057014000	8.8
95	1969	ESL.N0000	ENTRUST SECURITIES PLC	500	27/11/2015	28	6103	11	170093.7	28	26.6	0.3	1.083032491	29/11/2011	28	27.7	924000392	26.7
96	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	20	27/11/2015	8.2	110218	11	905538.3	8.3	8.2	-0.1	-1.204819277	13/06/2011	8.2	8.3	16030303000	8.3
97	1791	FLCH.N0000	BROWNS CAPITAL PLC	2000	27/11/2015	1.3	190456	30	246292.9	1.4	1.2	0	0	18/04/2011	1.3	1.3	1778400000	1.2
98	466	GEST.N0000	GESTETNER OF CEYLON PLC	10	27/11/2015	144.3	20	2	2800	140	140	0	0	01/01/1965	144.3	144.3	383522271.6	140
99	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	95	27/11/2015	11.7	1110	5	12718	11.8	11.4	0.3	2.631578947	01/01/1970	11.7	11.4	5859705899	11.4
100	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	2000	27/11/2015	6.2	170128	18	1054693.6	6.2	6.1	0	0	05/09/1994	6.2	6.2	5890533696	6.2