08-04-2015 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
500008/04/20151.613472749227985.91.71.6-0.1-5.88235294112/01/20121.61.713427325331.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
608/04/201512510425130778.2129.7125-1.4-1.10759493724/11/2000125126.44687500000129.7
4
3046ABL.N0000
AMANA BANK PLC
500008/04/20155580598302903012.35.15-0.1-1.96078431429/01/201455.162534763355.1
5
160ACAP.N0000
ASIA CAPITAL PLC
50008/04/20159.949901149440109.90022/09/19949.99.913001669519.9
6
472ACL.N0000
ACL CABLES PLC
10008/04/2015781001780078782.33.03830911501/01/19767875.7467170704078
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
50008/04/20159.22045051190423.99.59.10.11.09890109901/01/19569.29.1378689599.69.2
8
2065AEL.N0000
ACCESS ENGINEERING PLC
449208/04/201521219608784612503.521.320.70027/03/201221212100000000021.3
9
2026AGST.N0000AGSTAR PLC129908/04/20156.13599821924.26.260.23.38983050816/02/20126.15.918759104916.2
10
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
1008/04/20156581045267468.464.50.91.40405616230/01/20046564.12878039450064.5
11
3244AINS.N0000
ARPICO INSURANCE LIMITED
108/04/201513.352166979.313.413.3-0.2-1.48148148116/01/201513.313.5880864413.113.4
12
3125AINV.N0000
ADAM INVESTMENTS PLC
50008/04/201535001150033-0.1-3.22580645210/06/201433.113478286003
13
3082ALUM.N0000ALUMEX PLC35508/04/201516.1902511145120.516.3160.10.62531/03/201416.116481877572416
14
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
50408/04/201515.5132871220415215.615.30.10.649350649412/11/200415.515.4819109194815.6
15
250ASCO.N0000
ASCOT HOLDINGS PLC
29808/04/201536.150506182251.636.936-1-2.6954177901/01/196936.137.1432415077.736.9
16
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
49008/04/201520.425071575089685.720.920.3-0.3-1.44927536201/06/198620.420.72242148308320.9
17
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
5008/04/20153.1125163998.23.23.1-0.1-3.12512/09/20123.13.28060000003.2
18
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
208/04/20153202164032032021.97.34652801101/01/1978320298.1213299840320
19
364ATL.N0000
AMANA TAKAFUL PLC
15008/04/20151.4188515262639061.41.30027/11/20061.41.421000015121.4
20
193BALA.N0000
BALANGODA PLANTATIONS PLC
1508/04/201520.5151307.520.520.50.52.503/06/199820.520484545441.520.5
21
2188BERU.N0000
BERUWALA RESORTS PLC
30008/04/20151.789005151301.71.70004/07/20121.71.710200000001.7
22
188BFL.N0000
BAIRAHA FARMS PLC
10008/04/2015108594436419521081080005/12/19941081081728000000108
23
1851BIL.N0000
BROWNS INVESTMENTS PLC
40008/04/20151.76340510107808.51.81.7-0.1-5.55555555626/07/20111.71.863240000001.7
24
1802BLI.N0000
BIMPUTH FINANCE PLC
108/04/201542.81142.842.842.82.25.41871921213/06/201142.840.6230549356242.8
25
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
250008/04/20151.410425113147031.51.51.4-0.1-6.66666666731/03/19921.41.5289242494.81.5
26
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
108/04/20150.650524730314.70.70.60031/03/19920.60.6116780173.80.6
27
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
300008/04/201532.318000258200032.4322.16.95364238408/05/199232.330.2152832140032.4
28
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
5008/04/201511.85904674811.811.20.65.35714285708/12/199511.811.298825000011.7
29
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
5008/04/20159.75014859.79.7-0.2-2.0202020227/03/20149.79.95211616009.7
30
25BRWN.N0000
BROWN & COMPANY PLC
208/04/20151002120010010011.0101010101/01/1970100997087500000100
31
165BUKI.N0000
BUKIT DARAH PLC
108/04/2015677.1855416.4677.2677-0.9-0.132743362801/01/1970677.167869064200000677.2
32
551CARG.N0000
CARGILLS (CEYLON) PLC
3308/04/201513632315436218136134.90001/01/194613613630464000000135
33
336CARS.N0000
CARSON CUMBERBATCH PLC
508/04/20154005120004004000001/01/196740040078554765600400
34
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
408/04/201587.51042885087.585-2.2-2.45261984406/10/201087.589.7405118201385
35
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10008/04/201576950473880787611.33333333306/10/2010767560845478478
36
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
100008/04/2015100100011000001001000015/06/1986100100650000000100
37
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
508/04/201525251126025225210.398406374501/01/196925225126430599916252
38
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
108/04/2015630121806.16.160.11.69491525401/01/197965.98411760006
39
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
100008/04/20153435813961232980.73533.80.10.294985250722/08/19943433.9344250000034
40
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
19808/04/201575.534832627475.575.50014/11/200375.575.563008177775.5
41
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
20008/04/201524.732104792432524.314.21940928301/01/196724.723.7424408246524.3
42
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
50008/04/201511.5200042270011.511.10.54.54545454529/04/198811.51115386827511.4
43
328CIC.X0000
CIC HOLDINGS PLC
1008/04/2015571226845757-0.5-0.869565217411/10/19645757.5124659000057
44
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
200008/04/20150.813308134108464.90.90.8-0.1-11.1111111118/08/20110.80.966741386.40.9
45
224CIND.N0000
CENTRAL INDUSTRIES PLC
108/04/201583400115332364.18583-0.5-0.598802395214/08/19908383.582038976283.6
46
91CINS.N0000
CEYLINCO INSURANCE PLC
1008/04/20151691.7101169171691.71691.70021/04/19881691.71691.7338340000001691.7
47
133CINV.N0000
CEYLON INVESTMENT PLC
17808/04/2015912803254849391-0.3-0.328587075601/01/19499191.3896485353493
48
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
900008/04/20153.57476924259865.53.53.40.12.94117647103/01/20123.53.45642000353.5
49
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
50008/04/20155.340861822023.85.55.3-0.1-1.85185185203/01/20125.35.48246800535.4
50
507COCO.N0000
RENUKA FOODS PLC
10008/04/201526.41001264026.426.40.62.32558139506/06/199426.425.8236997552026.4
51
1521COCO.X0000
RENUKA FOODS PLC
10008/04/20152410012400242414.34782608706/06/1994242311456030424
52
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
10008/04/2015508596134287525049.50.51.0101010101/06/20115049.51590371825049.5
53
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
108/04/2015164.614168302326539.7166164-0.5-0.302846759501/01/1970164.6165.1133486534545165
54
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
100008/04/2015105137613144398105103-4.1-3.75802016501/01/1983105109.11260000000105
55
214CONN.N0000
AMAYA LEISURE PLC
1008/04/2015791070108455079.8790011/03/19967979379470480279
56
1041CRL.N0000
SOFTLOGIC FINANCE PLC
1108/04/201535.51502532535.535.50.20.56657223822/01/200935.535.3180447785135.5
57
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
20008/04/201513551067163013130008/02/19951313192354318013
58
377CSEC.N0000
DUNAMIS CAPITAL PLC
21208/04/201527.71156249328959.829.327.1-0.2-0.716845878121/04/198627.727.9340701828528.5
59
218CSF.N0000
NATION LANKA FINANCE PLC
1008/04/20154.38659633372461.84.44.20013/06/19944.34.310800020224.4
60
1522CTBL.N0000
CEYLON TEA BROKERS PLC
30008/04/20154.3214252091777.54.34.20016/03/20104.34.34902000004.3
61
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
108/04/20151010222020101010109.80.979804039201/01/195510101000.21891969885101010
62
520CTLD.N0000
C T LAND DEVELOPMENT PLC
164008/04/201535.1170211259745535.535-0.9-2.522/03/198835.136171112500035.5
63
335CWM.N0000
C. W. MACKIE PLC
19908/04/20155412004647905453.9-2.9-5.09666080809/01/19955456.9194338202454
64
239DFCC.N0000
DFCC BANK PLC
4860108/04/201520555457121.14E+07207205-4.9-2.33444497401/01/1956205209.954345026040207
65
471DIAL.N0000
DIALOG AXIATA PLC
200008/04/201511384445184230036.511.211-0.2-1.78571428628/07/20051111.28958156245511.1
66
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
108/04/2015619945503620601193.16666666701/01/19646196005494514503620
67
399DIPD.N0000
DIPPED PRODUCTS PLC
230008/04/2015143.925154361148.5143.9140.10001/01/1982143.9143.98614071577140.1
68
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
171108/04/201523621069497122237236-2-0.840336134510/08/199223623870800000000237
69
123DPL.N0000
DANKOTUWA PORCELAIN PLC
9008/04/201511.81109121316211.911.80.21.72413793121/02/199511.811.6852499755.611.8
70
403EAST.N0000
EAST WEST PROPERTIES PLC
108/04/201512.41001511712.412.411.70001/01/198312.412.4171417600011.7
71
460ECL.N0000
E-CHANNELLING PLC
10008/04/201512.3659068074112.411.90.43.36134453821/05/200212.311.9150221640512
72
348EDEN.N0000
EDEN HOTEL LANKA PLC
108/04/201521.512872276712221.5-0.1-0.46296296313/12/199321.521.6113520000021.5
73
405EMER.N0000
EASTERN MERCHANTS PLC
2908/04/201510.41050821107353.110.4100.21.96078431401/01/198210.410.2122143840010.4
74
182EQIT.N0000
EQUITY ONE PLC
10008/04/201541.8110246004441.60.10.239808153501/05/198541.841.7168544831444
75
1969ESL.N0000
ENTRUST SECURITIES PLC
2508/04/201534.51057051193784994.63734.3-0.6-1.70940170929/11/201134.535.1113850048335.9
76
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
108/04/20158.53205116462.73E+078.88.5-0.1-1.16279069813/06/20118.58.6166167775008.6
77
1791FLCH.N0000
F L C HOLDINGS PLC
30108/04/20151.63022483.31.71.60018/04/20111.61.621888000001.7
78
466GEST.N0000
GESTETNER OF CEYLON PLC
1808/04/2015150214846336459.2162.81501.61.07816711601/01/1965150148.4341718750150
79
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
5008/04/201512.811286145441312.8-0.2-1.53846153801/01/197012.813641061841913
80
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
50008/04/20155.7182011291040053.85.85.60005/09/19945.75.754154906565.7
81
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
108/04/201536.248840271778009.53836-0.4-1.09289617501/01/198436.236.6217200000036.2
82
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
10008/04/201513.73503478013.813.6-0.1-0.724637681201/01/197013.713.8478632953013.6
83
2208GSF.N0000
GEORGE STEUART FINANCE PLC
2408/04/201517.81299923292.518.117.5-0.2-1.11111111112/09/201217.81840050000018
84
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
20008/04/2015188.6213240168.6189182.2-1.1-0.579862941501/01/1951188.6189.715483441203182.2
85
132HAPU.N0000
HAPUGASTENNE PLANTATIONS PLC
20008/04/201531.12001622031.131.1-1.2-3.71517027925/03/199831.132.3144042103831.1
86
5HASU.N0000
HNB ASSURANCE PLC
9008/04/201582.51002825082.582.50028/11/200382.582.5412500000082.5
87
31HAYC.N0000HAYCARB PLC10008/04/2015177199235223177177-0.5-0.281690140801/01/1975177177.55259090375177
88
175HAYL.N0000HAYLEYS PLC108/04/201530011300300300-1.5-0.497512437801/01/1953300301.522500000000300
89
355HDFC.N0000
HOUSING DEVELOPMENT FINANCE CORPORATION
241308/04/201561.525132154549.561.561.50.50.819672131112/11/200361.561397969698061.5
90
325HHL.N0000
HEMAS HOLDINGS PLC
37508/04/201574.1301013392.20E+0774.971.11.11.50684931515/10/200374.1733818303494271.1
91
172HNB.N0000
HATTON NATIONAL BANK PLC
80708/04/20152253883398733890.6225.82230.10.0444642063101/01/1971225224.972642296250224
92
340HNB.X0000
HATTON NATIONAL BANK PLC
116008/04/2015166.129310234865790166.51660.60.362537764401/01/1971166.1165.513472927933166
93
103HOPL.N0000
HORANA PLANTATIONS PLC
4508/04/201522.1704154722.122.1-0.7-3.07017543912/02/199622.122.855250000022.1
94
1665HPFL.N0000
F L C HYDRO POWER PLC
90008/04/20156.133004203906.36.1-0.1-1.61290322625/11/20106.16.2665437483.26.3
95
1446HPWR.N0000
RESUS ENERGY PLC
30008/04/201518.83300106204018.818.80.10.534759358308/10/200918.818.7235376003818.8
96
1786HVA.N0000
HVA FOODS PLC
5508/04/20158.5645510546028.78.40015/02/20118.58.55646436108.7
97
485IDL.N0000
SERENDIB ENGINEERING GROUP PLC
108/04/201514.21114.214.214.20.53.64963503623/08/200214.213.745984215014.2
98
941JINS.N0000
JANASHAKTHI INSURANCE COMPANY PLC
108/04/201520.8415837338730451.221.420.8-0.1-0.478468899521/07/200820.820.9755040274620.9
99
297JKH.N0000
JOHN KEELLS HOLDINGS PLC
20008/04/2015204.54005061028.19E+07204.5204.52.51.23762376223/10/1986204.5202203985987410203
100
2977JKH.W0022
JOHN KEELLS HOLDINGS PLC
50008/04/201524144268154346519924.823.114.34782608723/10/19862423105590385623.9
Loading...