20-05-2015 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	20000	20/08/2015	1.8	3437378	43	6187830.4	1.9	1.7	0	0	12/01/2012	1.8	1.8	1510574099	1.8
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	9917	20/08/2015	20	42169	41	839831.7	20.4	19.7	0.1	0.5025125628	24/11/2000	20	19.9	7500000000	20
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	647	20/08/2015	149.9	9875	28	1492118.3	154.9	145	-2.7	-1.769331586	01/01/1984	149.9	152.6	766072944	152.9
5	3046	ABL.N0000	AMANA BANK PLC	5000	20/08/2015	5	125000	18	629050	5.1	5	0	0	29/01/2014	5	5	6253476335	5.1
6	160	ACAP.N0000	ASIA CAPITAL PLC	116	20/08/2015	9.3	11100	12	100502	9.4	9	0.2	2.197802198	22/09/1994	9.3	9.1	1221368954	9.4
7	472	ACL.N0000	ACL CABLES PLC	200	20/08/2015	118.8	99805	71	1.19E+07	121.5	118	-1.3	-1.082431307	01/01/1976	118.8	120.1	7115369184	121.5
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	1868	20/08/2015	9.6	32368	23	310142.8	9.8	9.5	-0.4	-4	01/01/1956	9.6	10	395154364.8	9.8
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	5000	20/08/2015	25.9	1440688	445	3.72E+07	26.5	25.5	-0.5	-1.893939394	27/03/2012	25.9	26.4	25900000000	26.5
10	1845	AFSL.N0000	ABANS FINANCE PLC	1	20/08/2015	41.6	1151	8	47989	43.5	41.5	0.1	0.2409638554	27/06/2011	41.6	41.5		42
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	220	20/08/2015	23.4	5670	6	132729.2	24	23.4	-0.6	-2.5	22/01/1996	23.4	24	585000000	24
12	2026	AGST.N0000	AGSTAR PLC	5000	20/08/2015	7.1	323012	73	2317807.2	7.2	7	0	0	16/02/2012	7.1	7.1	2183436801	7.2
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	2	20/08/2015	68	52	2	3558.8	68.5	66.9	0	0	30/01/2004	68	68	30108720400	68.5
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	2	20/08/2015	79.9	9337	9	745173.6	79.9	79.6	0.1	0.1253132832	01/01/1980	79.9	79.8	26869571799	79.8
15	3244	AINS.N0000	ARPICO INSURANCE PLC	10000	20/08/2015	15	40511	19	606663.9	15.1	14.9	0	0	16/01/2015	15	15	993456105	15.1
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	29444	20/08/2015	2.6	319569	16	830889.6	2.8	2.6	-0.1	-3.703703704	10/06/2014	2.6	2.7	1168118120	2.8
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	1000	20/08/2015	4.8	160416	36	767894.9	5	4.7	-0.1	-2.040816327	17/07/2013	4.8	4.9	2367880867	4.8
18	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	2	20/08/2015	916	102	2	93432	916	916	-45.1	-4.692539798	01/01/1959	916	961.1	2225880000	916
19	151	ALUF.N0000	ALUFAB PLC	400	20/08/2015	56.6	12866	24	741385.5	58.4	56.1	-1.9	-3.247863248	01/01/1981	56.6	58.5	682494120	58.4
20	3082	ALUM.N0000	ALUMEX PLC	5000	20/08/2015	18.5	75290	17	1396323	18.7	18.5	-0.1	-0.5376344086	31/03/2014	18.5	18.6	5537102540	18.7
21	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	10	20/08/2015	455.9	259	12	117172	461	442	35.3	8.39277223	23/06/2011	455.9	420.6	2556849045	442
22	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	300	20/08/2015	15.6	3050	7	47685	15.7	15.6	-0.4	-2.5	12/11/2004	15.6	16	8243937702	15.7
23	406	APLA.N0000	ACL PLASTICS PLC	877	20/08/2015	160.1	3082	19	501666.4	167	160.1	-5.1	-3.08716707	05/04/1995	160.1	165.2	674421250	165.9
24	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	100	20/08/2015	212	1454	21	315377.7	218.9	205	-6	-2.752293578	01/01/1955	212	218	1576750000	214
25	250	ASCO.N0000	ASCOT HOLDINGS PLC	25	20/08/2015	39.1	25	1	995	39.8	39.8	0	0	01/01/1969	39.1	39.1	468349848.7	39.8
26	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	1	20/08/2015	1411.6	3	2	4281.1	1427.1	1427	0	0	01/01/1983	1411.6	1411.6	5111181979	1427
27	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	2790	20/08/2015	22.1	9804	10	215988	22.1	22	-0.1	-0.4504504505	01/06/1986	22.1	22.2	24289940007	22
28	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	15970	20/08/2015	3.5	848519	22	2969816.5	3.5	3.5	0	0	12/09/2012	3.5	3.5	910000000	3.5
29	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	1	20/08/2015	342.7	529	37	180652.1	359	320	1.7	0.4985337243	01/01/1978	342.7	341	228430797.4	340
30	364	ATL.N0000	AMANA TAKAFUL PLC	9030	20/08/2015	1.3	84537	15	109898.1	1.3	1.3	0	0	27/11/2006	1.3	1.3	1950001404	1.3
31	193	BALA.N0000	BALANGODA PLANTATIONS PLC	4491	20/08/2015	20.5	4941	6	101390.5	20.8	20.5	-0.3	-1.442307692	03/06/1998	20.5	20.8	484545441.5	20.7
32	128	BBH.N0000	BROWNS BEACH HOTELS PLC	40	20/08/2015	35.6	4399	6	156645.6	36.8	35.6	-0.8	-2.197802198	22/02/1993	35.6	36.4	4613760000	35.6
33	188	BFL.N0000	BAIRAHA FARMS PLC	100	20/08/2015	180.5	355358	298	6.46E+07	187	180	-6.6	-3.527525387	05/12/1994	180.5	187.1	2888000000	187
34	1851	BIL.N0000	BROWNS INVESTMENTS PLC	5000	20/08/2015	1.7	9000	2	14900	1.7	1.6	0.1	6.25	26/07/2011	1.7	1.6	6324000000	1.6
35	1802	BLI.N0000	BIMPUTH FINANCE PLC	1556	20/08/2015	92.4	38931	56	3593328.2	97	87	-0.6	-0.6451612903	13/06/2011	92.4	93	4977280493	96.9
36	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	100	20/08/2015	1.3	20700	5	26970	1.4	1.3	0	0	31/03/1992	1.3	1.3	268582316.6	1.4
37	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	33550	20/08/2015	0.6	994300	26	596565	0.6	0.5	0	0	31/03/1992	0.6	0.6	116780173.8	0.6
38	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	1108	20/08/2015	32.9	1108	1	36453.2	32.9	32.9	0.9	2.8125	08/05/1992	32.9	32	1556711271	32.9
39	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	100	20/08/2015	11.5	4200	11	47430	11.8	11	-0.3	-2.542372881	08/12/1995	11.5	11.8	963125000	11.4
40	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	2	20/08/2015	840	4	2	3720	960	900	0	0	01/01/1970	840	840	17629995600	900
41	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	216	20/08/2015	10.6	8900	11	95455.8	11.2	10.5	-0.1	-0.9345794393	27/03/2014	10.6	10.7	569516800	10.7
42	25	BRWN.N0000	BROWN & COMPANY PLC	28	20/08/2015	117	53502	41	6256639.7	119.1	116.5	-1	-0.8474576271	01/01/1970	117	118	8292375000	119.1
43	165	BUKI.N0000	BUKIT DARAH PLC	96	20/08/2015	670	100	2	67004	671	670	-0.5	-0.07457121551	01/01/1970	670	670.5	68340000000	671
44	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	3	20/08/2015	125	3	1	390	130	130	0	0	01/01/1981	125	125	1275004500	130
45	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	78	20/08/2015	15.1	308	4	4650.8	15.1	15.1	-0.4	-2.580645161	04/10/2011	15.1	15.5	585367143.6	15.1
46	551	CARG.N0000	CARGILLS (CEYLON) PLC	5849	20/08/2015	181.1	31234	30	5661372.9	187.5	180.2	-3.3	-1.789587852	01/01/1946	181.1	184.4	40566400000	187.5
47	336	CARS.N0000	CARSON CUMBERBATCH PLC	150	20/08/2015	400	2498	7	999200	400	400	-1.7	-0.4232013941	01/01/1967	400	401.7	78554765600	400
48	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	20/08/2015	111	36006	23	4031673.7	113	111	-2	-1.769911504	06/10/2010	111	113	5139213753	113
49	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	26	20/08/2015	94.1	26	1	2438.8	93.8	93.8	0	0	06/10/2010	94.1	94.1	753363094.4	93.8
50	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	50	20/08/2015	100	8250	10	829510	101.5	100	-4.7	-4.489016237	15/06/1986	100	104.7	650000000	101.5
51	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	75000	20/08/2015	278.7	100004	18	2.80E+07	280	280	0.7	0.2517985612	01/01/1969	278.7	278	29230984907	276
52	1795	CFL.N0000	CHILAW FINANCE PLC	78	20/08/2015	23.8	1458	20	34766.7	26.9	23	-2.7	-10.18867925	26/05/2011	23.8	26.5	806851820.6	26.9
53	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	1008	20/08/2015	26.5	15360	6	407080	26.6	26.5	-0.1	-0.3759398496	01/01/1970	26.5	26.6	4770000000	26.6
54	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	2500	20/08/2015	7.5	277039	67	2092584.7	7.7	7.5	0	0	01/01/1979	7.5	7.5	1051470000	7.5
55	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	10	20/08/2015	40.9	82254	71	3335738.7	41.9	40	-0.5	-1.207729469	22/08/1994	40.9	41.4	4141125000	41.6
56	529	CHMX.N0000	CHEMANEX PLC	85	20/08/2015	84.5	100	2	8448.5	84.5	84.4	3.5	4.320987654	01/01/1974	84.5	81	1330875000	84.4
57	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	100	20/08/2015	25.6	100	1	2560	25.6	25.6	-1.3	-4.832713755	01/01/1967	25.6	26.9	4398725146	25.6
58	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	2499	20/08/2015	18.1	13999	8	253921.9	18.3	18.1	-0.8	-4.232804233	29/04/1988	18.1	18.9	242175285	18.3
59	162	CIC.N0000	CIC HOLDINGS PLC	1	20/08/2015	115.9	301	2	34885	115.9	115	-1.1	-0.9401709402	11/10/1964	115.9	117	8449110000	115.9
60	328	CIC.X0000	CIC HOLDINGS PLC	812	20/08/2015	90	19741	19	1781339.4	91.5	89.5	0	0	11/10/1964	90	90	1968300000	90
61	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	2	20/08/2015	1	11	5	11	1	1	0	0	18/08/2011	1	1	83426733	1
62	224	CIND.N0000	CENTRAL INDUSTRIES PLC	200	20/08/2015	113.3	131496	215	1.48E+07	114.3	110	3.1	2.813067151	14/08/1990	113.3	110.2	1119881446	112
63	91	CINS.N0000	CEYLINCO INSURANCE PLC	10	20/08/2015	1550.1	10	1	14990	1499	1499	0	0	21/04/1988	1550.1	1550.1	31002000000	1499
64	981	CINS.X0000	CEYLINCO INSURANCE PLC	93	20/08/2015	676.7	102	5	69076.5	705	675	-23.3	-3.328571429	21/04/1988	676.7	700	4340678616	705
65	133	CINV.N0000	CEYLON INVESTMENT PLC	10	20/08/2015	97	1022	4	99134	97	97	0	0	01/01/1949	97	97	9646752723	97
66	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	200	20/08/2015	3.5	30592	19	106971	3.5	3.4	-0.1	-2.777777778	03/01/2012	3.5	3.6	564200035	3.5
67	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	100	20/08/2015	6.4	69880	15	436520	6.5	6	-0.2	-3.03030303	03/01/2012	6.4	6.6	995840064	6.5
68	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	20/08/2015	4.4	250	5	1096	4.4	4.3	0.1	2.325581395	05/06/2012	4.4	4.3	28061929148	4.4
69	507	COCO.N0000	RENUKA FOODS PLC	500	20/08/2015	26.5	6712	6	178198.8	27.4	26.5	-0.5	-1.851851852	06/06/1994	26.5	27	2378952700	27.4
70	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	100	20/08/2015	66.5	4690	9	313235.9	67	66.5	-0.5	-0.7462686567	01/06/2011	66.5	67	21151945273	67
71	308	COLO.N0000	C M HOLDINGS PLC	5000	20/08/2015	142.8	12060	28	1739564.1	149.4	141	2.7	1.927194861	01/01/1970	142.8	140.1	2170560000	143
72	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	162	20/08/2015	173.7	28201	55	4905933	174.5	173.5	-0.9	-0.5154639175	01/01/1970	173.7	174.6	142413329005	174.5
73	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	2500	20/08/2015	138	95199	25	1.31E+07	138.1	137	-0.5	-0.3610108303	01/01/1970	138	138.5	7769356668	138.1
74	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	50	20/08/2015	105	50	1	5050	101	101	0	0	01/01/1983	105	105	1260000000	101
75	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	315	20/08/2015	58	41772	36	2399022.4	58.5	56	-0.9	-1.528013582	22/01/2009	58	58.9	2948160996	58.4
76	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	1200	20/08/2015	15	261962	39	3928518.8	15.1	14.9	-0.1	-0.6622516556	08/02/1995	15	15.1	2219472900	15.1
77	377	CSEC.N0000	DUNAMIS CAPITAL PLC	1	20/08/2015	31	11344	18	355588.5	32.3	30.6	-1.8	-5.487804878	21/04/1986	31	32.8	3812908550	32.3
78	218	CSF.N0000	NATION LANKA FINANCE PLC	2000	20/08/2015	3	177703	24	539998.6	3.1	3	-0.1	-3.225806452	13/06/1994	3	3.1	753489783	3.1
79	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	392	20/08/2015	4.6	600	4	2790	4.9	4.6	0	0	16/03/2010	4.6	4.6	524400000	4.9
80	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	20/08/2015	954.3	9353	20	8924619	969	950	-7.3	-0.7591514143	01/01/1955	954.3	961.6	178763055579	965.6
81	480	CTCE.N0000	AIA INSURANCE LANKA PLC	102	20/08/2015	279.8	102	1	28539.6	279.8	279.8	-2.2	-0.780141844	13/12/1988	279.8	282	8603673726	279.8
82	327	CTEA.N0000	CEYLON TEA SERVICES PLC	2	20/08/2015	674	3	2	2099.7	699.9	699.9	0	0	01/01/1982	674	674	13480000000	699.9
83	510	CTHR.N0000	C T HOLDINGS PLC	2000	20/08/2015	150.1	21130	22	3189242	155	147	-4.8	-3.098773402	01/01/1928	150.1	154.9	27482897675	155
84	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	1000	20/08/2015	50	2000	2	101800	51.8	50	-1.8	-3.474903475	22/03/1988	50	51.8	2437500000	51.8
85	239	DFCC.N0000	DFCC BANK PLC	500	20/08/2015	196.4	3049	13	599042.7	198.1	195	-1.9	-0.9581442259	01/01/1956	196.4	198.3	52065185923	198.1
86	471	DIAL.N0000	DIALOG AXIATA PLC	25	20/08/2015	11.6	533525	91	6203475.1	11.9	11.5	-0.3	-2.521008403	28/07/2005	11.6	11.9	94467829498	11.9
87	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	125	20/08/2015	751.7	257	7	193333.2	760.1	750	-27.9	-3.578758338	01/01/1964	751.7	779.6	6672417693	760.1
88	399	DIPD.N0000	DIPPED PRODUCTS PLC	1000	20/08/2015	140	7961	33	1115979	142.5	139.8	-2.5	-1.754385965	01/01/1982	140	142.5	8380611680	142.5
89	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	750	20/08/2015	300	1063532	130	3.19E+08	300	300	-2.1	-0.6951340616	10/08/1992	300	302.1	90000000000	300.1
90	267	DOCK.N0000	COLOMBO DOCKYARD PLC	165	20/08/2015	170	657	3	111690	170	170	-2	-1.162790698	01/01/1983	170	172	12216017080	170
91	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	950	20/08/2015	11.9	13461	18	159957	12	11.8	0.1	0.8474576271	21/02/1995	11.9	11.8	859724329.8	11.8
92	403	EAST.N0000	EAST WEST PROPERTIES PLC	4000	20/08/2015	16.1	17000	7	272900	16.5	16	0	0	01/01/1983	16.1	16.1	2225664000	16
93	26	EBCR.N0000	E B CREASY & COMPANY PLC	1	20/08/2015	1150	14	5	16030	1150	1140	0	0	01/01/1968	1150	1150	2915776700	1140
94	460	ECL.N0000	E-CHANNELLING PLC	1696	20/08/2015	13	64520	141	841227	13.5	12.8	-0.2	-1.515151515	21/05/2002	13	13.2	1587708395	13.2
95	348	EDEN.N0000	EDEN HOTEL LANKA PLC	225	20/08/2015	23.4	1054	9	24713.8	24	23.3	-0.6	-2.5	13/12/1993	23.4	24	1235520000	24
96	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	500	20/08/2015	22.5	2192	9	49416	22.8	22.5	-0.3	-1.315789474	08/12/2000	22.5	22.8	1639494630	22.8
97	405	EMER.N0000	EASTERN MERCHANTS PLC	100	20/08/2015	11	402	3	4392.2	11.1	10.9	-0.1	-0.9009009009	01/01/1982	11	11.1	1291906000	11.1
98	182	EQIT.N0000	EQUITY ONE PLC	5	20/08/2015	46.4	355	5	16515.5	46.6	44.1	1.8	4.035874439	01/05/1985	46.4	44.6	1870928272	46.6
99	1969	ESL.N0000	ENTRUST SECURITIES PLC	6000	20/08/2015	40	11701	25	471592.6	41.5	39.7	-1	-2.43902439	29/11/2011	40	41	1320000560	41
100	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	10000	20/08/2015	8.5	55098	13	468933	8.6	8.5	-0.1	-1.162790698	13/06/2011	8.5	8.6	16616777500	8.6