28-07-2015 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
 
ABCDEFGHIJKLMNOPQRSTUVWXYZ
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
2100028/07/20151.818054054032497291.81.80012/01/20121.81.815105740991.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
10028/07/201520.81962931864092201.121.420.6-0.2-0.952380952424/11/200020.821780000000021
4
204ABAN.N0000
ABANS ELECTRICALS PLC
99028/07/2015130.427134683571744.8134130-1.4-1.06221547801/01/1984130.4131.8666417024132.9
5
3046ABL.N0000
AMANA BANK PLC
2500028/07/20155.17144273639125.150029/01/20145.15.163785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
50028/07/20158.9391516355559.48.9-0.1-1.11111111122/09/19948.9911688369569.3
7
472ACL.N0000
ACL CABLES PLC
35028/07/201597.922782342237662.498.597.911.03199174401/01/197697.996.9586359127298.5
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
21528/07/201510159629601607695.710.39.70.55.26315789501/01/1956109.54116191309.7
9
2065AEL.N0000
ACCESS ENGINEERING PLC
5028/07/2015256010581461.50E+0725.224.60.52.04081632727/03/20122524.52500000000024.6
10
1845AFSL.N0000
ABANS FINANCE PLC
128/07/201535211368739760.935.9350027/06/2011353535
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
228/07/201523.542299523.723.50022/01/199623.523.558750000023.7
12
2026AGST.N0000AGSTAR PLC10028/07/20156.610016606.66.6-0.1-1.49253731316/02/20126.66.720296736466.6
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
16028/07/201565.541052690966650.30.460122699430/01/200465.565.22900178215065.9
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
3828/07/2015773812929.877.177.10001/01/198077772589433077077.1
15
3244AINS.N0000
ARPICO INSURANCE PLC
3028/07/201515.21002152315.315.20016/01/201515.215.2100670218615.2
16
3125AINV.N0000
ADAM INVESTMENTS PLC
5028/07/20152.7102280232762732.82.7-0.1-3.57142857110/06/20142.72.812130457402.7
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
200028/07/20154.8262005621267975.154.8-0.2-417/07/20134.8523678808675
18
151ALUF.N0000ALUFAB PLC10028/07/201557.1780121450279.758.157-1.2-2.05831903901/01/198157.158.368852322058.1
19
3082ALUM.N0000ALUMEX PLC345028/07/201518.55276591939864616.519.318.4-0.9-4.63917525831/03/201418.519.4553710254019.3
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
5028/07/201515.54802835746399.215.915.50012/11/200415.515.5819109194815.9
21
406APLA.N0000
ACL PLASTICS PLC
60028/07/2015132.5259653438721341323.62.79286268405/04/1995132.5128.9558156250132
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
228/07/201515421319159.5159.50001/01/19551541541145375000159.5
23
250ASCO.N0000
ASCOT HOLDINGS PLC
2828/07/201540.149739112049862.241.340.1-0.1-0.248756218901/01/196940.140.2480328105.741.3
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
79728/07/201526.31023326904.926.326.30001/01/196926.326.326238063.526.3
25
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
228/07/20151411.615224214556.715001400-188.4-11.77501/01/19831411.6160051111819791456
26
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
2967728/07/201521.1105877302234989.722.221-0.3-1.40186915901/06/198621.121.42319084769922.2
27
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
607028/07/20153.4163500295559003.43.40.13.0303030312/09/20123.43.38840000003.4
28
364ATL.N0000
AMANA TAKAFUL PLC
30028/07/20151.421301427721.41.41.30.17.69230769227/11/20061.41.321000015121.4
29
193BALA.N0000
BALANGODA PLANTATIONS PLC
128/07/201521.5112222220003/06/199821.521.5508181804.522
30
128BBH.N0000
BROWNS BEACH HOTELS PLC
54028/07/201536.919639217247753736.50.82.21606648222/02/199336.936.1478224000036.5
31
2188BERU.N0000
BERUWALA RESORTS PLC
10028/07/20151.810011801.81.80004/07/20121.81.810800000001.8
32
188BFL.N0000
BAIRAHA FARMS PLC
10028/07/201513543225525847277.913813421.50375939805/12/19941351332160000000134.9
33
1851BIL.N0000
BROWNS INVESTMENTS PLC
115928/07/20151.741651343708002.11.81.60.16.2526/07/20111.71.663240000001.7
34
1802BLI.N0000
BIMPUTH FINANCE PLC
128/07/201563.116013100964.864.8630.10.158730158713/06/201163.163339898700363.1
35
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
6000028/07/20151.4976476171368964.21.51.30031/03/19921.41.4289242494.81.3
36
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
50028/07/20150.72915068174953.60.70.60.116.6666666731/03/19920.70.6136243536.10.6
37
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
249028/07/201511.7171502119794611.911-0.3-2.508/12/199511.71297987500011.8
38
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
128/07/2015840118008008000001/01/197084084017629995600800
39
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
5028/07/201510.43502364010.410.4-0.3-2.80373831827/03/201410.410.755877120010.4
40
25BRWN.N0000
BROWN & COMPANY PLC
444028/07/2015118.11317641131.54E+07118.511532.60642919201/01/1970118.1115.18370337500115
41
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
528/07/20151306946199030801321300001/01/19811301301326004680130
42
258CARE.N0000
PRINTCARE PLC
528/07/20154051191.538.338.30002/05/19954040343866680038.3
43
551CARG.N0000
CARGILLS (CEYLON) PLC
3028/07/20151448829127011.7145.6140.11.91.33708655901/01/1946144142.132256000000140.1
44
336CARS.N0000
CARSON CUMBERBATCH PLC
58728/07/2015395.118429727910397395-4.9-1.22501/01/1967395.140077592469721397
45
426CCS.N0000
CEYLON COLD STORES PLC
10028/07/2015355.2100135520355.2355.20.20.0563380281701/01/1970355.235533758208000355.2
46
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
15128/07/2015109.8201322069.8109.8109.821.8552875706/10/2010109.8107.85083654685109.8
47
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
428/07/201594.1113954171.07E+0794.9940.10.106382978706/10/201094.194753363094.494.9
48
259CERA.N0000
LANKA CERAMIC PLC
29828/07/2015124.7798299538.8127.2120.6-5.4-4.15065334407/04/1993124.7130.13741000000127.2
49
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
128/07/2015105.3212413223663.4110100.15.35.315/06/1986105.3100684450000105.5
50
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
3128/07/2015264.74706124428.1265.1260.1-0.3-0.113207547201/01/1969264.726527762618245265.1
51
1795CFL.N0000
CHILAW FINANCE PLC
128/07/201527.170003121893809.427.126.50.83.04182509526/05/201127.126.3918726232.726.5
52
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
500028/07/201527.772604362005771.528271.66.13026819901/01/197027.726.1498600000027
53
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
50028/07/20157.93984530317478.88.17.80.11.28205128201/01/19797.97.811075484008
54
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
89228/07/201537.262530582316521.937.736.50.61.63934426222/08/199437.236.6376650000037.4
55
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
10028/07/2015103.7100110370103.7103.70.70.679611650514/11/2003103.71032647178106103.7
56
529CHMX.N0000
CHEMANEX PLC
100028/07/201575.214972201129473.47975-1.1-1.44167758801/01/197475.276.3118440000079
57
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
428/07/201527.51000627535.727.827.42.51001/01/196727.525472519302827.4
58
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
175528/07/201516.361559100567.516.616.20.21.24223602529/04/198816.316.121809155516.2
59
162CIC.N0000
CIC HOLDINGS PLC
500028/07/2015106.7280541532.96E+071081051.71.61904761911/10/1964106.71057778430000105
60
328CIC.X0000
CIC HOLDINGS PLC
49628/07/201584.793849757930918.385.2831.72.04819277111/10/196484.783185238900083
61
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
10028/07/2015136106727324981.410.90.111.1111111118/08/201110.9834267330.9
62
224CIND.N0000
CENTRAL INDUSTRIES PLC
50028/07/201596.6487831469657.597960.60.62514/08/199096.696954815072.497
63
91CINS.N0000
CEYLINCO INSURANCE PLC
128/07/20151575111500150015000021/04/198815751575315000000001500
64
981CINS.X0000
CEYLINCO INSURANCE PLC
528/07/201567020531373516716700021/04/19886706704297701600671
65
133CINV.N0000
CEYLON INVESTMENT PLC
100028/07/20159525197239341.397.2950001/01/19499595935891303097.2
66
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
1250028/07/20153.7175956655663.83.30.12.77777777803/01/20123.73.65964400373.3
67
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
1000028/07/20156.73331115225636.176.7-0.1-1.47058823503/01/20126.76.810425200676.8
68
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
236928/07/20154.197709400874.24.1-0.1-2.38095238105/06/20124.14.2261486157974.2
69
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
5028/07/201530.164096471939361.930.529.50.93.08219178119/03/198630.129.2601641834130.4
70
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
128/07/20158322171.885.985.90008/09/20038383284142689785.9
71
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
500028/07/20150.122000522000.10.10008/09/20030.10.125000000.1
72
507COCO.N0000
RENUKA FOODS PLC
50028/07/201527.447906191298196.327.526.61.45.38461538506/06/199427.426245974732026.9
73
1521COCO.X0000
RENUKA FOODS PLC
128/07/2015231124.424.424.40006/06/1994232310978695824.4
74
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
26328/07/201564.3518412335066.96564.10001/06/201164.364.32045218167064.3
75
308COLO.N0000
C M HOLDINGS PLC
1028/07/20151342372317681351340001/01/19701341342036800000134
76
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
128/07/201517029687605046324170.4169.70.50.294985250701/01/1970170169.5139377969870169.9
77
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
50028/07/2015136.814438201974216.51371350.50.366837857701/01/1970136.8136.37701797045135
78
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
45028/07/2015103.912115125477.91041003.93.901/01/1983103.91001246800000100
79
214CONN.N0000
AMAYA LEISURE PLC
328/07/201580132104080800011/03/19968080403487592080
80
1041CRL.N0000
SOFTLOGIC FINANCE PLC
36028/07/201554.377972264236185.75554.10.10.18450184522/01/200954.354.2276008865754.7
81
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
140028/07/201514.4200032895014.714.4-0.1-0.689655172408/02/199514.414.5213069398414.7
82
377CSEC.N0000
DUNAMIS CAPITAL PLC
2028/07/201528.82907240837187.329.528.60021/04/198628.828.8354231504028.7
83
218CSF.N0000
NATION LANKA FINANCE PLC
100028/07/20152.9273241479560.632.9-0.1-3.33333333313/06/19942.93728373456.93
84
1522CTBL.N0000
CEYLON TEA BROKERS PLC
228/07/20154.9180991789380.154.90016/03/20104.94.95586000005
85
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
128/07/2015915.581056741581.593591515.51.72222222201/01/1955915.5900171494894041915
86
480CTCE.N0000
AIA INSURANCE LANKA PLC
128/07/2015266112662662660013/12/19882662668179332420266
87
327CTEA.N0000
CEYLON TEA SERVICES PLC
228/07/2015699.810447278070069012.31.78909090901/01/1982699.8687.513996000000700
88
510CTHR.N0000
C T HOLDINGS PLC
428/07/2015130415281321320001/01/192813013023802642890132
89
520CTLD.N0000
C T LAND DEVELOPMENT PLC
128/07/201544.540047178079.844.541.60.10.225225225222/03/198844.544.4216937500044.4
90
335CWM.N0000
C. W. MACKIE PLC
10028/07/20156010016000606011.69491525409/01/19956059215931336060
91
239DFCC.N0000
DFCC BANK PLC
100028/07/201519761652371.22E+07198197-1-0.505050505101/01/195619719852224244536198
92
471DIAL.N0000
DIALOG AXIATA PLC
2000028/07/201511.2442929694980683.211.411.2-0.1-0.884955752228/07/200511.211.39121031813611.4
93
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
149928/07/2015675.1151361021556.9685675.1-5.7-0.837250293801/01/1964675.1680.85992482619685
94
399DIPD.N0000
DIPPED PRODUCTS PLC
228/07/2015159.922157351087.3160156.84.42.82958199401/01/1982159.9155.59571855769156.8
95
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
1028/07/2015285.2122724753.50E+07289.928510.351864883910/08/1992285.2284.285560000000285
96
267DOCK.N0000
COLOMBO DOCKYARD PLC
100028/07/2015165.510063166490165.51653.82.35003092101/01/1983165.5161.711892651922165
97
123DPL.N0000
DANKOTUWA PORCELAIN PLC
50028/07/201514.192492351323984.614.614.1-0.1-0.704225352121/02/199514.114.2101866496214.4
98
403EAST.N0000
EAST WEST PROPERTIES PLC
1028/07/201516.4101021656516.516.4-0.7-4.09356725101/01/198316.417.1226713600016.4
99
460ECL.N0000
E-CHANNELLING PLC
8628/07/201514.21153914163790.314.214.10.21.42857142921/05/200214.214173426609314.2
100
348EDEN.N0000
EDEN HOTEL LANKA PLC
128/07/201523130132992323230.41.76991150413/12/19932322.6121440000023
Loading...