23-08-2017 Trade-Summery.csv

	A	B	C	D	E	F	G	H	I	J	K
1	Company Name	Symbol	Share Volume	Trade volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Traded Price (Rs.)	Change (Rs.)	Change Percentage (%)
2	ABANS ELECTRICALS PLC	ABAN.N0000	202	5	95.8	97	97	95.6	95.6	-0.2	-0.21
3	ACCESS ENGINEERING PLC	AEL.N0000	370721	48	26	26	26.1	25.9	25.9	-0.1	-0.38
4	ACL CABLES PLC	ACL.N0000	4947	9	49	49	49.8	49	49.8	0.8	1.63
5	ACL PLASTICS PLC	APLA.N0000	3133	18	130.8	131.1	131.5	130	130.2	-0.6	-0.46
6	ACME PRINTING & PACKAGING PLC	ACME.N0000	30256	10	5.1	5	5	5	5	-0.1	-1.96
7	ADAM CAPITAL PLC	PCHH.N0000	1698551	43	0.8	0.8	1	0.8	0.9	0.1	12.5
8	ADAM INVESTMENTS PLC	AINV.N0000	339911	23	0.3	0.4	0.4	0.3	0.4	0.1	33.33
9	AGSTAR PLC	AGST.N0000	12000	5	4.6	4.6	4.6	4.6	4.6	0	0
10	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	100	1	32.5	32.7	32.7	32.7	32.7	0.2	0.62
11	AITKEN SPENCE PLC	SPEN.N0000	153530	30	60.1	61	61.5	59.5	60.1	0	0
12	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	8552	30	67.7	67.6	67.9	66	66.3	-1.4	-2.07
13	ALUFAB PLC	ALUF.N0000	20621	34	27.1	26.5	26.5	25.4	25.8	-1.3	-4.8
14	ALUMEX PLC	ALUM.N0000	13602	7	21.7	21.7	22	21.7	21.9	0.2	0.92
15	AMANA BANK PLC	ABL.N0000	53603	16	3.9	3.9	4	3.9	3.9	0	0
16	AMANA TAKAFUL PLC	ATL.N0000	34105	11	0.8	0.9	0.9	0.9	0.9	0.1	12.5
17	AMANA TAKAFUL LIFE PLC	ATLL.N0000	494	2	1.5	1.5	1.6	1.5	1.5	0	0
18	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	55430	7	1.3	1.3	1.3	1.2	1.2	-0.1	-7.69
19	ARPICO FINANCE COMPANY PLC	ARPI.N0000	200	3	162	165	167.2	165	167.2	5.2	3.21
20	ARPICO INSURANCE PLC	AINS.N0000	1000	3	16	16.2	16.2	16.2	16.2	0.2	1.25
21	ASIA ASSET FINANCE PLC	AAF.N0000	1390	2	1.6	1.5	1.6	1.5	1.5	-0.1	-6.25
22	ASIA CAPITAL PLC	ACAP.N0000	1000	2	7.4	7.4	7.4	7.4	7.4	0	0
23	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	30	1	2.7	2.7	2.7	2.7	2.7	0	0
24	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	300	4	54.2	54.4	54.5	54.4	54.4	0.2	0.37
25	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	3408	7	9.8	9.7	9.7	9.7	9.7	-0.1	-1.02
26	ASSOCIATED MOTOR FINANCE COMPANY PLC	AMF.N0000	1	1	459.9	450	450	450	459.9	0	0
27	B P P L HOLDINGS PLC	BPPL.N0000	50	1	15	15	15	15	15	0	0
28	BAIRAHA FARMS PLC	BFL.N0000	926	6	159.9	159	163.9	159	159.1	-0.8	-0.5
29	BALANGODA PLANTATIONS PLC	BALA.N0000	42352	24	22.3	22.1	22.9	22.1	22.5	0.2	0.9
30	BERUWALA RESORTS PLC	BERU.N0000	2046275	53	0.9	0.9	1	0.9	0.9	0	0
31	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	18200	8	1.2	1.2	1.2	1.2	1.2	0	0
32	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	1300	6	14.2	14.2	14.2	14.2	14.2	0	0
33	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	24050	11	14.1	14	14.3	13.9	14	-0.1	-0.71
34	BROWNS BEACH HOTELS PLC	BBH.N0000	92	1	18.5	19.5	19.5	19.5	18.5	0	0
35	BROWNS CAPITAL PLC	FLCH.N0000	113729224	275	4	4	4.1	3.9	4	0	0
36	BROWNS INVESTMENTS PLC	BIL.N0000	825404	40	3	2.9	3.1	2.9	3	0	0
37	C M HOLDINGS PLC	COLO.N0000	1623	12	78	78	78.8	78	78	0	0
38	C T HOLDINGS PLC	CTHR.N0000	40500	7	156	160	160	160	160	4	2.56
39	C T LAND DEVELOPMENT PLC	CTLD.N0000	1220	4	44.1	44	44.1	43.9	44	-0.1	-0.23
40	C. W. MACKIE PLC	CWM.N0000	1000	8	51.5	50.2	50.2	50	50.1	-1.4	-2.72
41	CARGILLS (CEYLON) PLC	CARG.N0000	613	5	198.5	197.1	197.1	195.1	195.1	-3.4	-1.71
42	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	200	2	88	88	88	88	88	0	0
43	CARSON CUMBERBATCH PLC	CARS.N0000	3	1	152	152	152	152	152	0	0
44	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10120	5	87	87	87	86.5	87	0	0
45	CENTRAL INDUSTRIES PLC	CIND.N0000	12532	17	43	43.1	43.1	42.5	42.6	-0.4	-0.93
46	CENTRAL INVESTMENTS & FINANCE PLC	CIFL.N0000	860146	36	1.3	1.4	1.4	1.3	1.3	0	0
47	CEYLINCO INSURANCE PLC	CINS.X0000	1001	3	885	885	885	885	885	0	0
48	CEYLON & FOREIGN TRADES PLC	CFT.N0000	7700	5	5.2	5.2	5.2	5.2	5.2	0	0
49	CEYLON COLD STORES PLC	CCS.N0000	1	1	750	741.1	741.1	741.1	750	0	0
50	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	35980	35	69	69	69	68.2	68.8	-0.2	-0.29
51	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	3909	12	101.7	99.1	99.1	98.3	98.7	-3	-2.95
52	CEYLON HOSPITALS PLC (DURDANS)	CHL.N0000	2718	4	90	87.2	87.2	86.4	86.5	-3.5	-3.89
53	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	44	3	18	17.8	17.9	17.8	18	0	0
54	CEYLON INVESTMENT PLC	CINV.N0000	2451	2	52.2	51.3	51.5	51.3	51.3	-0.9	-1.72
55	CEYLON TEA BROKERS PLC	CTBL.N0000	6008	8	3.9	4	4	3.9	3.9	0	0
56	CEYLON TOBACCO COMPANY PLC	CTC.N0000	56	3	960	953.1	953.1	952	960	0	0
57	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	45440	158	132.7	133	133	129.5	130	-2.7	-2.03
58	CIC HOLDINGS PLC	CIC.N0000	20	2	69.1	70	71	70	69.1	0	0
59	CIC HOLDINGS PLC	CIC.X0000	2000	12	52	52	52	50	50	-2	-3.85
60	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	200	1	65	64.9	64.9	64.9	64.9	-0.1	-0.15
61	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	85	2	55	55	55	55	55	0	0
62	CITRUS LEISURE PLC	REEF.N0000	960	2	8.8	9	9.3	9	9.3	0.5	5.68
63	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	15301	12	6.2	6.5	6.5	6.1	6.1	-0.1	-1.61
64	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	50	1	1000	1000	1000	1000	1000	0	0
65	COLOMBO DOCKYARD PLC	DOCK.N0000	100	1	92.6	94.8	94.8	94.8	94.8	2.2	2.38
66	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10	3	74.4	75	75	75	74.4	0	0
67	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	13	5	95	88.3	95	88.3	95	0	0
68	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	620	2	23.1	22.5	23	22.5	22.9	-0.2	-0.87
69	COLOMBO TRUST FINANCE PLC	CALF.N0000	3000	1	15.4	14.5	14.5	14.5	14.5	-0.9	-5.84
70	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	82152	51	137	137	137.5	137	137	0	0
71	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	5677	5	105.1	105	105	104.9	104.9	-0.2	-0.19
72	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	803535	111	40	40	45	39.9	44.7	4.7	11.75
73	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	1	1	69.9	73.9	73.9	73.9	69.9	0	0
74	DANKOTUWA PORCELAIN PLC	DPL.N0000	113771	61	9	8.9	9	8.7	8.7	-0.3	-3.33
75	DFCC BANK PLC	DFCC.N0000	3227	24	120.5	120.5	120.5	119.1	119.5	-1	-0.83
76	DIALOG AXIATA PLC	DIAL.N0000	149706	10	11.2	11.5	11.5	11.1	11.2	0	0
77	DIESEL & MOTOR ENGINEERING PLC	DIMO.N0000	100	3	501.9	520	530.1	520	529.6	27.7	5.52
78	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	34	4	575	567	567	567	575	0	0
79	DIPPED PRODUCTS PLC	DIPD.N0000	400	1	88.9	87.2	87.2	87.2	87.2	-1.7	-1.91
80	DUNAMIS CAPITAL PLC	CSEC.N0000	28976	35	24	24	24.5	23	24	0	0
81	E-CHANNELLING PLC	ECL.N0000	25660	10	6	5.9	6.1	5.8	5.9	-0.1	-1.67
82	EAST WEST PROPERTIES PLC	EAST.N0000	100	1	12.2	12.2	12.2	12.2	12.2	0	0
83	EASTERN MERCHANTS PLC	EMER.N0000	25500	8	6.8	6.5	6.7	6.5	6.5	-0.3	-4.41
84	EDEN HOTEL LANKA PLC	EDEN.N0000	3130	3	18.1	18	18	18	18	-0.1	-0.55
85	ELPITIYA PLANTATIONS PLC	ELPL.N0000	2434	4	28.5	27.6	27.7	27.6	27.6	-0.9	-3.16
86	EQUITY TWO PLC	ETWO.N0000	1	1	55	64.9	64.9	64.9	55	0	0
87	EXPOLANKA HOLDINGS PLC	EXPO.N0000	14870	9	6.1	6.2	6.3	6.1	6.2	0.1	1.64
88	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	2214	10	35	35.5	35.5	34.5	34.5	-0.5	-1.43
89	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	15709	18	9.2	9.2	9.2	9	9.1	-0.1	-1.09
90	GESTETNER OF CEYLON PLC	GEST.N0000	1	1	110	107	107	107	110	0	0
91	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	80	1	26.8	27.2	27.2	27.2	26.8	0	0
92	HARISCHANDRA MILLS PLC	HARI.N0000	15	3	1355	1350	1350	1300	1355	0	0
93	HATTON NATIONAL BANK PLC	HNB.X0000	14	2	190	190	190	188.5	190	0	0
94	HATTON NATIONAL BANK PLC	HNB.N0000	10931	11	226.5	225.5	225.5	224.6	225	-1.5	-0.66
95	HAYLEYS FABRIC PLC	MGT.N0000	52116	8	15.2	15.2	15.2	15.2	15.2	0	0
96	HAYLEYS FIBRE PLC	HEXP.N0000	208	2	73.9	73.1	73.1	73.1	73.1	-0.8	-1.08
97	HAYLEYS PLC	HAYL.N0000	196	5	277	277	277.5	277	277.2	0.2	0.07
98	HEMAS HOLDINGS PLC	HHL.N0000	486	4	136	136	136	136	136	0	0
99	HIKKADUWA BEACH RESORT PLC	CITH.N0000	1	1	12.5	12.9	12.9	12.9	12.5	0	0
100	HORANA PLANTATIONS PLC	HOPL.N0000	9	9	24.3	23.3	23.3	23.3	24.3	0	0