11-05-2015 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
2000011/05/20151.91010221461919419.91.91.90012/01/20121.91.915944948831.9
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
20011/05/2015138.4700596900139138-1.2-0.859598853924/11/2000138.4139.65190000000139
4
204ABAN.N0000
ABANS ELECTRICALS PLC
1011/05/201512310112301231231.71.40148392401/01/1984123121.3628598880123
5
160ACAP.N0000
ASIA CAPITAL PLC
30011/05/201510113056113051.510.310-0.3-2.91262135922/09/19941010.3131329995010.3
6
472ACL.N0000
ACL CABLES PLC
34811/05/201589.7100038970089.789.7-0.3-0.333333333301/01/197689.790537246309689.7
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
10011/05/201510.17005707710.210.10.1101/01/195610.110415735321.310.1
8
2065AEL.N0000
ACCESS ENGINEERING PLC
20011/05/201520.6144191912982893.621.120.5-0.2-0.961538461527/03/201220.620.82060000000021
9
1845AFSL.N0000
ABANS FINANCE PLC
20011/05/201528.22480569934.43028-0.5-1.74216027927/06/201128.228.728.6
10
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
1511/05/201524.31015424674.524.524.3-0.1-0.409836065622/01/199624.324.460750000024.5
11
2026AGST.N0000AGSTAR PLC500011/05/20156.6300496198323.46.66.6-0.1-1.49253731316/02/20126.66.720296736466.6
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
400011/05/201566.55800438571066.766.50030/01/200466.566.52944455745066.7
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
5011/05/201579.622158174666.580780.20.251889168801/01/198079.679.42676868479678
14
3125AINV.N0000
ADAM INVESTMENTS PLC
100011/05/20153.2110002352003.23.20010/06/20143.23.214376838403.2
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
20011/05/2015513502967499.954.90017/07/20135524665425704.9
16
151ALUF.N0000ALUFAB PLC100011/05/201531.73145241769818895.231.9301.23.9344262301/01/198131.730.538224494030.4
17
3082ALUM.N0000ALUMEX PLC46011/05/201516.8453102376123816.916.8-0.1-0.591715976331/03/201416.816.9502828771216.8
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
83511/05/201516.51066517569.216.516.20.42.4844720512/11/200416.516.1871954949316.2
19
250ASCO.N0000
ASCOT HOLDINGS PLC
111/05/201544.110124454.144.144.1-0.8-1.78173719401/01/196944.144.9528241133.744.1
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
511/05/201533126239163331-2.9-8.07799442901/01/19693335.93292228531
21
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
23011/05/201521.22402509321.721.20001/06/198621.221.22330075693021.7
22
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
65311/05/20153.2305459872.83.33.20012/09/20123.23.28320000003.2
23
364ATL.N0000
AMANA TAKAFUL PLC
20011/05/20151.415396821544.41.41.30027/11/20061.41.421000015121.4
24
193BALA.N0000
BALANGODA PLANTATIONS PLC
2611/05/201522.6400690232322.2-0.2-0.877192982503/06/199822.622.8534181803.822.5
25
128BBH.N0000
BROWNS BEACH HOTELS PLC
500011/05/201528.58260723485228.5280.51.78571428622/02/199328.528369360000028
26
2188BERU.N0000
BERUWALA RESORTS PLC
150011/05/2015211790121235912.12.120004/07/20122212000000002.1
27
188BFL.N0000
BAIRAHA FARMS PLC
111/05/2015110.995482010624311121100.90.818181818205/12/1994110.91101774400000111
28
1851BIL.N0000
BROWNS INVESTMENTS PLC
300011/05/20151.79147912155514.31.71.70026/07/20111.71.763240000001.7
29
1802BLI.N0000
BIMPUTH FINANCE PLC
111/05/201544.82289.644.844.80.81.81818181813/06/201144.844241322690644.8
30
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
3500011/05/20151.410337414314475251.51.40031/03/19921.41.4289242494.81.4
31
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1011/05/20150.7814455184889600.70.60031/03/19920.70.7136243536.10.7
32
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
20011/05/201533.87100824225034.233.8-0.6-1.74418604708/05/199233.834.4159929607834.2
33
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
10011/05/20151249175931.112.311.9-0.2-1.63934426208/12/19951212.2100500000012.1
34
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
7611/05/201511.9564245067904712.511.9-0.3-2.45901639327/03/201411.912.263936320012.5
35
25BRWN.N0000
BROWN & COMPANY PLC
100011/05/201511019717162197635.81121080.40.364963503601/01/1970110109.67796250000111
36
165BUKI.N0000
BUKIT DARAH PLC
9411/05/2015690161911078769068420.290697674401/01/197069068870380000000688
37
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
211/05/2015131.3240631511.2131.6126-4.2-3.09963099601/01/1981131.3135.51339264727131.6
38
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
60011/05/201514.91170081744301514.90004/10/201114.914.9577613936.415
39
258CARE.N0000
PRINTCARE PLC
4011/05/201537.5400615191.839.335-1.9-4.82233502502/05/199537.539.4322375012539.3
40
551CARG.N0000
CARGILLS (CEYLON) PLC
220011/05/201513616104142189818.41401350.50.3690036901/01/1946136135.530464000000140
41
336CARS.N0000
CARSON CUMBERBATCH PLC
4011/05/2015408.672218294987.4412.8405-6.4-1.54216867501/01/1967408.641580243693060408.5
42
426CCS.N0000
CEYLON COLD STORES PLC
19011/05/2015374.228555481.07E+0737536014.23.94444444401/01/1970374.236035563968000364
43
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
17711/05/201599.981391581364310099-0.1-0.106/10/201099.91004625292378100
44
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
20011/05/201584.9522320444005.185.284.1-0.2-0.235017626306/10/201084.985.1679708041.685.1
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
411/05/2015268822144268268-0.8-0.297619047601/01/1969268268.828108733244268
46
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
48311/05/201562483514898660001/01/1979668411760006
47
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
8811/05/201540.3998224403049.441.340.3-0.5-1.22549019622/08/199440.340.8408037500040.6
48
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
8011/05/201579801632079790.30.381194409114/11/20037978.765929086679
49
529CHMX.N0000
CHEMANEX PLC
10011/05/20157013006950057470-1.1-1.54711673701/01/19747071.1110250000074
50
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
6781911/05/201524.282700171997510.425.524.1-0.8-3.201/01/196724.225415816986425
51
162CIC.N0000
CIC HOLDINGS PLC
35011/05/201580.17800662478080.180.1-1.3-1.59705159711/10/196480.181.4583929000080.1
52
328CIC.X0000
CIC HOLDINGS PLC
500011/05/201567.818316111241011.367.9661.82.72727272711/10/196467.866148278600066
53
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
500011/05/20150.820057710158403.90.80.70018/08/20110.80.866741386.40.7
54
224CIND.N0000
CENTRAL INDUSTRIES PLC
111/05/201588.7155214132575.78985-1-1.11482720214/08/199088.789.7876729781.886
55
981CINS.X0000
CEYLINCO INSURANCE PLC
24411/05/20156265109319290.363062510.1621/04/19886266254015464480630
56
133CINV.N0000
CEYLON INVESTMENT PLC
711/05/2015951617101536359695-0.2-0.210084033601/01/19499595.2935891303095.1
57
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
1000111/05/201519.6133335261660.519.719.30.31.55440414517/12/201219.619.3112844838119.3
58
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
250611/05/20153.810832712411642.63.83.80003/01/20123.83.86125600383.8
59
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
311/05/20155.730451712.85.75.50.23.63636363603/01/20125.75.58869200575.5
60
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
44011/05/20154.260640132557284.54.2-0.3-6.66666666705/06/20124.24.5267863869144.2
61
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
21811/05/201527.421061057874.42827.3-0.3-1.08303249119/03/198627.427.7547673961927.7
62
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
10011/05/20152.71124302.32.82.5-0.1-3.57142857108/09/20032.72.8675000002.8
63
507COCO.N0000
RENUKA FOODS PLC
449411/05/201528.1200748570178.42928.10006/06/199428.128.1252258758029
64
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
111/05/2015592220831481.33E+0761.358.5-0.6-1.00671140901/06/20115959.61876638753560
65
308COLO.N0000
C M HOLDINGS PLC
39811/05/2015131.2600415797704.4137.5131.2-2.1-1.57539384801/01/1970131.2133.31994240000135.9
66
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
216311/05/2015171.9328829305.62E+071721710.70.408878504701/01/1970171.9171.2140861307625171
67
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
10011/05/201513829079154012905138.11380001/01/19701381387769356668138
68
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
15011/05/201597.830022934097.897.8-7.1-6.7683508101/01/198397.8104.9117360000097.8
69
214CONN.N0000
AMAYA LEISURE PLC
63011/05/2015806301504008080-2-2.4390243911/03/19968082403487592080
70
1041CRL.N0000
SOFTLOGIC FINANCE PLC
48811/05/2015494491691232.20E+0749.448.30.71.44927536222/01/20094948.3249068773849
71
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
703811/05/201513.92208883064821413.7-0.1-0.714285714308/02/199513.914205671155413.8
72
377CSEC.N0000
DUNAMIS CAPITAL PLC
15011/05/201531.384143352654388.132.230.30.41.29449838221/04/198631.330.9384980766530.3
73
218CSF.N0000
NATION LANKA FINANCE PLC
1011/05/20154.712307215578439.54.84.70013/06/19944.74.711804673274.7
74
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
500011/05/20151009.924097102.43E+0710101008.9-0.1-0.00990099009901/01/19551009.910101891782561351010
75
510CTHR.N0000
C T HOLDINGS PLC
10011/05/2015130880101143001301290001/01/192813013023802642890130
76
520CTLD.N0000
C T LAND DEVELOPMENT PLC
20011/05/201537.571052651237.636.20022/03/198837.537.5182812500036.2
77
335CWM.N0000
C. W. MACKIE PLC
10011/05/201556.21001562056.256.2-0.7-1.23022847109/01/199556.256.9202255684756.2
78
239DFCC.N0000
DFCC BANK PLC
179511/05/2015218.2260515568854.4220218-1.8-0.818181818201/01/1956218.222057844315522219.5
79
471DIAL.N0000
DIALOG AXIATA PLC
10511/05/201511.41991833228045.211.611.30028/07/200511.411.49283907381711.5
80
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
1011/05/2015686130525877224.7690611.77512.2749590801/01/19646866116089235782611.7
81
399DIPD.N0000
DIPPED PRODUCTS PLC
300011/05/201515066068239908800150149.30001/01/19821501508979226800150
82
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
30011/05/2015274.3124910843.42E+072782658.23.0815482910/08/1992274.3266.182290000000265
83
123DPL.N0000
DANKOTUWA PORCELAIN PLC
1011/05/201512.5124761015775012.712.30021/02/199512.512.590307177512.4
84
403EAST.N0000
EAST WEST PROPERTIES PLC
30011/05/201513.8250053450013.813.8-0.2-1.42857142901/01/198313.814190771200013.8
85
460ECL.N0000
E-CHANNELLING PLC
5011/05/20151495031330014140.21.44927536221/05/20021413.8170983981014
86
348EDEN.N0000
EDEN HOTEL LANKA PLC
39511/05/201523.23951916423.223.2-0.1-0.429184549413/12/199323.223.3122496000023.2
87
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
10011/05/201520.51001205020.520.5-0.1-0.485436893208/12/200020.520.6149376177420.5
88
405EMER.N0000
EASTERN MERCHANTS PLC
200011/05/201510.1154791315525010.2100.1101/01/198210.110118620460010
89
182EQIT.N0000
EQUITY ONE PLC
511/05/20154610246046460.10.217864923701/05/19854645.9185479958046
90
1969ESL.N0000
ENTRUST SECURITIES PLC
111/05/201541.6408823170291.741.941.5-0.4-0.952380952429/11/201141.642137280058241.9
91
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
1772011/05/20158.523400101992808.78.5-0.3-3.40909090913/06/20118.58.8166167775008.7
92
1791FLCH.N0000
F L C HOLDINGS PLC
140011/05/20151.7225580273813221.81.6-0.1-5.55555555618/04/20111.71.823256000001.8
93
466GEST.N0000
GESTETNER OF CEYLON PLC
1611/05/2015136.9218928299705.9138.8135.20.90.661764705901/01/1965136.9136363854462.8135.5
94
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
2011/05/201513.81886633258610.214.513.10.42.98507462701/01/197013.813.4691144798313.5
95
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
500011/05/20156.132660861672.00E+076.26.10.11.66666666705/09/19946.1657955250886.2
96
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
232811/05/201540.52994151921.21E+0741.839.10.51.2501/01/198440.540243000000039.1
97
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
50011/05/201513.626510143613401413.6-0.1-0.729927007301/01/197013.613.7475139281814
98
2208GSF.N0000
GEORGE STEUART FINANCE PLC
111/05/2015237081316461.923.422.30.10.436681222712/09/20122322.951750000023
99
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
1011/05/2015188.11011881188.1188.10.10.0531914893601/01/1951188.118815442392844188.1
100
132HAPU.N0000
HAPUGASTENNE PLANTATIONS PLC
211/05/201533.411843911.233.433.10025/03/199833.433.4154694735333.4
Loading...