03-06-2015 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
10000003/06/20151.721062502535806251.71.70012/01/20121.71.714266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
6803/06/2015166581237971800.1168166-1.5-0.895522388124/11/2000166167.56225000000168
4
204ABAN.N0000
ABANS ELECTRICALS PLC
80003/06/2015120.1323115391477.1125.6120.1-5.5-4.37898089201/01/1984120.1125.6613778256125.6
5
3046ABL.N0000
AMANA BANK PLC
1003/06/20155.13001041560515.25.1-0.1-1.92307692329/01/20145.15.263785458625.2
6
160ACAP.N0000
ASIA CAPITAL PLC
1003/06/20159.17601032712904.49.89-0.4-4.21052631622/09/19949.19.511951029559.5
7
472ACL.N0000
ACL CABLES PLC
100003/06/201593.47278874076.90E+0796.6933.53.89321468301/01/197693.489.9559406971293.1
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
500003/06/20159.42227733209592.59.69.20.11.07526881701/01/19569.49.3386921982.29.3
9
2065AEL.N0000
ACCESS ENGINEERING PLC
130003/06/201521456675659590420.121.121-0.1-0.473933649327/03/20122121.12100000000021.1
10
1845AFSL.N0000
ABANS FINANCE PLC
1003/06/2015343177721108051734.133.9-0.3-0.874635568527/06/20113434.334.1
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
10003/06/201523.8575813726.92523.8-1.2-4.822/01/199623.82559500000025
12
2026AGST.N0000AGSTAR PLC160003/06/20156.921003144906.96.90016/02/20126.96.921219315396.9
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
30003/06/201568.3425729058.569.568.1-1-1.44300144330/01/200468.369.33024155299069.5
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
64503/06/2015758365862773375.475-0.6-0.793650793701/01/19807575.62522175075075.4
15
3244AINS.N0000
ARPICO INSURANCE PLC
103/06/201514.41114.414.414.40.75.10948905116/01/201514.413.7953717860.814.4
16
3125AINV.N0000
ADAM INVESTMENTS PLC
100003/06/20152.8515041462032.80010/06/20142.82.812579733602.8
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
100003/06/20154.41734513762994.54.2-0.1-2.22222222217/07/20134.44.521705574624.4
18
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
6203/06/20158502180151853355.5860850-40-4.49438202201/01/19598508902065500000860
19
151ALUF.N0000ALUFAB PLC10003/06/201551.93874682322.03E+0753.450.111.96463654201/01/198151.950.962582058050.1
20
3082ALUM.N0000ALUMEX PLC10003/06/201517.7105677391875265.71817.6-0.1-0.561797752831/03/201417.717.8529766026817.9
21
1844AMF.N0000
ASSOCIATED MOTOR FINANCE COMPANY PLC
103/06/2015408114084084084.91.21557926123/06/2011408403.12288208840408
22
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
128503/06/201515.887831113877315.915.80012/11/200415.815.8834962921115.9
23
406APLA.N0000
ACL PLASTICS PLC
303/06/2015122151513184896122.2121.5-4.4-3.48101265805/04/1995122126.4513925000121.5
24
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
103/06/2015160111601601600001/01/19551601601190000000160
25
250ASCO.N0000
ASCOT HOLDINGS PLC
10003/06/201540.62343550938710.14239.10.61.501/01/196940.640486317234.240
26
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
103/06/20151626.1264642928816491550211.114.9187279201/01/19831626.1141558878528021550
27
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
301503/06/2015211601093360102120.90.52.4390243901/06/19862120.52308093846821
28
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
5003/06/20153.310023253.33.20012/09/20123.33.38580000003.2
29
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
10003/06/2015290100129000290290-5-1.69491525401/01/1978290295193302980290
30
364ATL.N0000
AMANA TAKAFUL PLC
50003/06/20151.32615014350201.41.3-0.1-7.14285714327/11/20061.31.419500014041.3
31
193BALA.N0000
BALANGODA PLANTATIONS PLC
103/06/201520.8566911812.820.920.60.10.483091787403/06/199820.820.7491636350.420.9
32
128BBH.N0000
BROWNS BEACH HOTELS PLC
10003/06/201533.9329283811207583533.8-1.1-3.14285714322/02/199333.935439344000035
33
2188BERU.N0000
BERUWALA RESORTS PLC
1000003/06/20151.943526682709.421.90004/07/20121.91.911400000002
34
188BFL.N0000
BAIRAHA FARMS PLC
7103/06/2015120.210099121230479.3124120.2-4-3.22061191605/12/1994120.2124.21923200000124
35
1851BIL.N0000
BROWNS INVESTMENTS PLC
1003/06/20151.7322609530161.71.60026/07/20111.71.763240000001.6
36
1802BLI.N0000
BIMPUTH FINANCE PLC
10003/06/201565.8405426987.56761.51.92.97339593113/06/201165.863.9354442701867
37
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
350003/06/20151.33015011384591.31.20031/03/19921.31.3268582316.61.3
38
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
3603/06/20150.58231412421080.60.50031/03/19920.50.597316811.50.5
39
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
10003/06/201530.81001308030.830.8-1-3.14465408808/05/199230.831.8145734672230.8
40
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
103/06/201511.75585865896.412.411.7-0.1-0.847457627108/12/199511.711.897987500012
41
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
1803/06/20158623633103286286220.232558139501/01/197086286018091733580862
42
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
103/06/20151117082218712.91210.9-0.2-1.78571428627/03/20141111.259100800012
43
25BRWN.N0000
BROWN & COMPANY PLC
100003/06/2015114.614953501720410.2119114-4.4-3.69747899201/01/1970114.61198122275000119
44
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
3000003/06/20151273000013810000127127-3-2.30769230801/01/19811271301295404572127
45
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
103/06/201515.41755018268320.115.614.50.42.66666666704/10/201115.415596996954.414.7
46
551CARG.N0000
CARGILLS (CEYLON) PLC
603/06/2015141.120635102910536.1141.5140.70.60.427046263301/01/1946141.1140.531606400000140.7
47
336CARS.N0000
CARSON CUMBERBATCH PLC
503/06/20154191325447419419184.48877805501/01/196741940182286116966419
48
426CCS.N0000
CEYLON COLD STORES PLC
203/06/2015379.834513052.4393.8377.2-7.5-1.93648334601/01/1970379.8387.336096192000393.8
49
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
50003/06/2015104652412967554291051010006/10/20101041044815119192101
50
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
191503/06/201586.5507010438763.589.586.5-3.3-3.67483296206/10/201086.589.869251761689.5
51
259CERA.N0000
LANKA CERAMIC PLC
601503/06/2015135.51311541764832.5135.5132.532.26415094307/04/1993135.5132.54065000000132.5
52
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
218703/06/201526555022181.46E+07265.1265-2-0.749063670401/01/196926526727794083245265.1
53
1795CFL.N0000
CHILAW FINANCE PLC
100003/06/201525.9154533996125.925.80.93.626/05/201125.925878044628.325.8
54
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
300003/06/20152654546231421518.626.825.9-0.4-1.51515151501/01/19702626.4468000000026.3
55
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
500003/06/20157.419966706221.40E+077.561.423.3333333301/01/19797.4610374504006
56
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
47503/06/2015362368641858049.53735.9-1-2.70270270322/08/19943637364500000036.5
57
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
2103/06/2015803151525210181800014/11/2003808066763632080
58
529CHMX.N0000
CHEMANEX PLC
403/06/20157141284717122.89855072501/01/19747169111825000071
59
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
203/06/2015134128752406.21312.60.32.36220472429/04/19881312.717393805012.7
60
162CIC.N0000
CIC HOLDINGS PLC
360103/06/201583.336011299963.383.383.3-0.1-0.119904076711/10/196483.383.4607257000083.3
61
328CIC.X0000
CIC HOLDINGS PLC
50003/06/201567501233568.568.567-1.5-2.18978102211/10/19646768.5146529000068.5
62
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
20003/06/20150.89700777600.80.80018/08/20110.80.866741386.40.8
63
224CIND.N0000
CENTRAL INDUSTRIES PLC
4903/06/201594.51778522168609297.694.5-2-2.0725388614/08/199094.596.593405822397.6
64
133CINV.N0000
CEYLON INVESTMENT PLC
73503/06/201591.451246547138889591.4-1.8-1.93133047201/01/194991.493.2900425948492
65
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
100003/06/201517.2807319144887.81917.10.10.584795321617/12/201217.217.1990271028.417.5
66
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
103/06/20153.33564113117061.43.43.20.13.12503/01/20123.33.25319600333.2
67
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
100003/06/20155.472006388805.45.40003/01/20125.45.48402400545.4
68
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
934003/06/20154.13000113123004.24.24.1-0.1-2.38095238105/06/20124.14.2261486157974.1
69
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
10003/06/201524.31001243024.324.3-0.7-2.819/03/198624.325485710849424.3
70
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
10003/06/20152.51045259.72.52.30008/09/20032.52.5625000002.3
71
507COCO.N0000
RENUKA FOODS PLC
40003/06/2015274900713235027.527-0.2-0.735294117606/06/19942727.2242383860027
72
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
10003/06/20156648495603274547.168.365.5-2.1-3.08370044101/06/20116668.12099290809068.3
73
308COLO.N0000
C M HOLDINGS PLC
103/06/2015135580611794319.4147.1131-18.5-12.0521172601/01/1970135153.52052000000145
74
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50003/06/2015160.410100291671.62E+08160160-2.4-1.47420147401/01/1970160.4162.8131471829043163
75
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
10003/06/201513133929274567055.1135130.9-2-1.50375939801/01/19701311337375258866135
76
1041CRL.N0000
SOFTLOGIC FINANCE PLC
100003/06/201551.47775113998605250.6-0.5-0.963391136822/01/200951.451.9261268060751.9
77
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
5003/06/201514.5570669488267339.714.514.30.10.694444444408/02/199514.514.4214549047014.3
78
377CSEC.N0000
DUNAMIS CAPITAL PLC
203/06/201528.240172291132367.828.527.4-0.3-1.05263157921/04/198628.228.5346851681028
79
218CSF.N0000
NATION LANKA FINANCE PLC
200003/06/20154.312509017537892.24.44.3-0.1-2.27272727313/06/19944.34.410800020224.3
80
1522CTBL.N0000
CEYLON TEA BROKERS PLC
10003/06/20154.4101002444404.44.40.12.32558139516/03/20104.44.35016000004.4
81
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
3003/06/2015974.760718587608.4980960-5-0.510360314401/01/1955974.7979.7182584460100980
82
327CTEA.N0000
CEYLON TEA SERVICES PLC
103/06/201572520241464557307253.90.540840382701/01/1982725721.114500000000730
83
520CTLD.N0000
C T LAND DEVELOPMENT PLC
6403/06/20153920005780003939-0.9-2.25563909822/03/19883939.9190125000039
84
335CWM.N0000
C. W. MACKIE PLC
100403/06/2015601350812824200.761.960-1.9-3.06946688209/01/19956061.9215931336061.9
85
239DFCC.N0000
DFCC BANK PLC
400003/06/201521046335449718706.42102070001/01/195621021055670514480209.1
86
471DIAL.N0000
DIALOG AXIATA PLC
4203/06/201511.41436526163956.411.611.40028/07/200511.411.49283907381711.4
87
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
10003/06/2015667.51832122152.5667.5667.5-31.4-4.4927743601/01/1964667.5698.95925021698667.5
88
399DIPD.N0000
DIPPED PRODUCTS PLC
50003/06/2015149.68780191314059.7150.1148.5-1.8-1.18890356701/01/1982149.6151.48955282195150
89
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
303/06/2015271.811903203235342.9277.9270.6-3.3-1.19956379510/08/1992271.8275.181540000000275
90
267DOCK.N0000
COLOMBO DOCKYARD PLC
197503/06/201516655205913804.51681650.10.0602772754701/01/1983166165.911928581384166
91
123DPL.N0000
DANKOTUWA PORCELAIN PLC
655703/06/20151212832157154140112.112-0.4-3.22580645221/02/19951212.486694890412
92
403EAST.N0000
EAST WEST PROPERTIES PLC
10003/06/201513.6510066927013.713.5-0.3-2.15827338101/01/198313.613.9188006400013.5
93
460ECL.N0000
E-CHANNELLING PLC
92003/06/201514.4685283396193614.413.70.42.85714285721/05/200214.414175869237614
94
348EDEN.N0000
EDEN HOTEL LANKA PLC
100003/06/201523.1125042887523.523-0.9-3.7513/12/199323.124121968000023
95
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
40003/06/2015217485157082121-0.2-0.943396226408/12/20002121.2153019498821
96
405EMER.N0000
EASTERN MERCHANTS PLC
103/06/201513.226040138153.42E+0713.812.21.19.09090909101/01/198213.212.1155028720012.3
97
182EQIT.N0000
EQUITY ONE PLC
103/06/2015455521945430.10.222717149201/05/19854544.9181447785043
98
1969ESL.N0000
ENTRUST SECURITIES PLC
3003/06/20153610400537444736.636-0.9-2.4390243929/11/20113636.9118800050436.6
99
113ETWO.N0000
EQUITY TWO PLC
503/06/201567.495608.56867.3-1.4-2.03488372121/11/199467.468.8208940000068
100
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
53103/06/20158.47400316618477.98.48.30013/06/20118.48.4164212860008.4
Loading...