13-11-2015 Trade_Summary.csv

	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R
1	ID	SYMBOL	NAME	LAST_TRADE_QUANTITY	TRADE_DATE	PRICE	SHAREVOLUME	TRADEVOLUME	TURNOVER	HI_TRADE	LO_TRADE	CHANGE	CHANGE_PERCENTAGE	ISSUE_DATE	CLOSING_PRICE	PREVIOUS_CLOSE	MARKET_CAP	OPEN
2	2025	AAF.N0000	ASIA ASSET FINANCE PLC	1100	13/11/2015	1.6	10349	14	15699.8	1.6	1.5	0	0	12/01/2012	1.6	1.6	1342732533	1.5
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	2	13/11/2015	17.7	2132	21	38036.7	18.3	17.4	-0.1	-0.5617977528	24/11/2000	17.7	17.8	6637500000	18.1
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	10	13/11/2015	139.9	5528	8	773380	142	138.2	-0.1	-0.07142857143	01/01/1984	139.9	140	714967344	138.2
5	3046	ABL.N0000	AMANA BANK PLC	8000	13/11/2015	4.8	8700	3	41830	4.9	4.8	0	0	29/01/2014	4.8	4.8	6003337282	4.9
6	160	ACAP.N0000	ASIA CAPITAL PLC	5	13/11/2015	8.2	5	1	43.5	8.7	8.7	0	0	22/09/1994	8.2	8.2	1076905959	8.7
7	472	ACL.N0000	ACL CABLES PLC	1000	13/11/2015	119.8	12846	25	1537889.5	120	118.3	0.6	0.5033557047	01/01/1976	119.8	119.2	7175262864	119.3
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	50	13/11/2015	8.9	5533	12	49544.7	9	8.9	0	0	01/01/1956	8.9	8.9	366341025.7	8.9
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	46705	13/11/2015	22.5	419005	129	9447193.9	23	22.5	-0.1	-0.4424778761	27/03/2012	22.5	22.6	22500000000	22.7
10	1845	AFSL.N0000	ABANS FINANCE PLC	100	13/11/2015	38	100	1	3800	38	38	0	0	27/06/2011	38	38		38
11	2026	AGST.N0000	AGSTAR PLC	10001	13/11/2015	6.7	30501	5	207456.7	6.9	6.7	0.1	1.515151515	16/02/2012	6.7	6.6	2060426277	6.9
12	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	300	13/11/2015	59.5	4745	9	283155.5	60	59.1	-0.5	-0.8333333333	30/01/2004	59.5	60	26345130350	59.5
13	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	200	13/11/2015	69.5	1205	5	82999	69.8	68.5	1.5	2.205882353	01/01/1980	69.5	68	23372155695	68.5
14	3244	AINS.N0000	ARPICO INSURANCE PLC	548	13/11/2015	14	548	1	7672	14	14	0	0	16/01/2015	14	14	927225698	14
15	3125	AINV.N0000	ADAM INVESTMENTS PLC	10000	13/11/2015	2.9	101599	15	294637.1	2.9	2.9	-0.2	-6.451612903	10/06/2014	2.9	3.1	1302900980	2.9
16	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	1	13/11/2015	4.1	61995	30	254194.3	4.2	4	0	0	17/07/2013	4.1	4.1	2022564907	4.1
17	151	ALUF.N0000	ALUFAB PLC	500	13/11/2015	55.4	29862	38	1657755.8	56.4	55	0.4	0.7272727273	01/01/1981	55.4	55	668024280	56
18	3082	ALUM.N0000	ALUMEX PLC	1080	13/11/2015	17.8	10366	13	184534.8	18	17.8	0	0	31/03/2014	17.8	17.8	5327590552	18
19	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	1	13/11/2015	551.8	32	10	16680	530	520	0	0	23/06/2011	551.8	551.8	3094690289	520
20	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	4	13/11/2015	14.5	13612	11	197374.8	14.7	14.5	0.1	0.6944444444	12/11/2004	14.5	14.4	7662634403	14.5
21	406	APLA.N0000	ACL PLASTICS PLC	1	13/11/2015	158	509	5	80438.8	162.9	157.5	3	1.935483871	05/04/1995	158	155	665575000	157.5
22	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	50	13/11/2015	250	50	1	11110	222.2	222.2	0	0	01/01/1955	250	250	1859375000	222.2
23	250	ASCO.N0000	ASCOT HOLDINGS PLC	469	13/11/2015	32.1	789	5	25304.9	32.1	32	0.1	0.3125	01/01/1969	32.1	32	384502049.7	32
24	3262	ASCO.W0024	ASCOT HOLDINGS PLC	50	13/11/2015	17.5	50	1	875	17.5	17.5	0	0	01/01/1969	17.5	17.5	17458787.5	17.5
25	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	2	13/11/2015	1499	2	1	2760	1380	1380	0	0	01/01/1983	1499	1499	5427643657	1380
26	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	7200	13/11/2015	24.4	35149	24	858814.9	24.5	24.2	0.2	0.826446281	01/06/1986	24.4	24.2	26817852315	24.5
27	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	150	13/11/2015	2.7	765376	41	2069910.2	2.8	2.7	-0.1	-3.571428571	12/09/2012	2.7	2.8	702000000	2.7
28	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	5	13/11/2015	375.4	9	5	3877.9	448.9	428	0	0	01/01/1978	375.4	375.4	250227374.8	448.9
29	364	ATL.N0000	AMANA TAKAFUL PLC	10991	13/11/2015	1.2	202541	13	255704.2	1.3	1.2	-0.1	-7.692307692	27/11/2006	1.2	1.3	1800001296	1.3
30	306	AUTO.N0000	THE AUTODROME PLC	1	13/11/2015	1099.1	25	12	24130.4	970	965	0	0	01/01/1975	1099.1	1099.1	1318920000	970
31	193	BALA.N0000	BALANGODA PLANTATIONS PLC	250	13/11/2015	19	504	3	9574.4	19	18.6	0.2	1.063829787	03/06/1998	19	18.8	449090897	18.6
32	128	BBH.N0000	BROWNS BEACH HOTELS PLC	6	13/11/2015	33.9	116	4	3930.8	33.9	33.8	-0.2	-0.5865102639	22/02/1993	33.9	34.1	4393440000	33.9
33	2188	BERU.N0000	BERUWALA RESORTS PLC	1000	13/11/2015	1.6	1000	1	1600	1.6	1.6	0	0	04/07/2012	1.6	1.6	960000000	1.6
34	188	BFL.N0000	BAIRAHA FARMS PLC	30	13/11/2015	204	10861	48	2222281	205	203.5	-2.6	-1.258470474	05/12/1994	204	206.6	3264000000	205
35	1851	BIL.N0000	BROWNS INVESTMENTS PLC	50	13/11/2015	1.4	502050	42	702875	1.5	1.4	0	0	26/07/2011	1.4	1.4	5208000000	1.4
36	1802	BLI.N0000	BIMPUTH FINANCE PLC	100	13/11/2015	62.7	5983	50	375057.9	65	60.1	-0.1	-0.1592356688	13/06/2011	62.7	62.8	6754880669	64.8
37	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	5	13/11/2015	1.2	6796	7	8255.8	1.3	1.2	-0.1	-7.692307692	31/03/1992	1.2	1.3	247922138.4	1.2
38	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	40000	13/11/2015	0.5	40000	1	20000	0.5	0.5	-0.1	-16.66666667	31/03/1992	0.5	0.6	97316811.5	0.5
39	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	440	13/11/2015	34	1500	5	51005	34.1	34	-1.6	-4.494382022	08/05/1992	34	35.6	1608759368	34.1
40	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	888	13/11/2015	10.8	3018	6	32594.4	10.8	10.8	0	0	08/12/1995	10.8	10.8	904500000	10.8
41	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	110	13/11/2015	850	110	1	93500	850	850	48.9	6.104106853	01/01/1970	850	801.1	17839876500	850
42	25	BRWN.N0000	BROWN & COMPANY PLC	167	13/11/2015	103.8	1000	4	103783.5	104	103.5	-0.2	-0.1923076923	01/01/1970	103.8	104	7356825000	103.5
43	165	BUKI.N0000	BUKIT DARAH PLC	2	13/11/2015	560.1	2	1	1102	551	551	0	0	01/01/1970	560.1	560.1	57130200000	551
44	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	100	13/11/2015	14.5	110	2	1597	14.7	14.5	0.6	4.316546763	04/10/2011	14.5	13.9	562107522	14.7
45	551	CARG.N0000	CARGILLS (CEYLON) PLC	750	13/11/2015	174	750	1	130500	174	174	-1	-0.5714285714	01/01/1946	174	175	38976000000	174
46	336	CARS.N0000	CARSON CUMBERBATCH PLC	2	13/11/2015	372.3	10	5	3616	361.6	361.6	0	0	01/01/1967	372.3	372.3	73114848082	361.6
47	426	CCS.N0000	CEYLON COLD STORES PLC	1500	13/11/2015	400.1	15440	14	6176541.9	400.1	399	0.3	0.07503751876	01/01/1970	400.1	399.8	38025504000	399
48	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	13/11/2015	97.1	2599	6	252264.8	98	97	0.1	0.1030927835	06/10/2010	97.1	97	4495654553	98
49	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	13	13/11/2015	94.9	175513	4	1.67E+07	95	94.9	-2.4	-2.46659815	15/06/1986	94.9	97.3	616850000	95
50	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	500	13/11/2015	243	3104	5	746572	243	240	3	1.25	01/01/1969	243	240	25486649919	240
51	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	200	13/11/2015	22.9	63614	34	1454996	24	21	-0.6	-2.553191489	01/01/1970	22.9	23.5	4122000000	23.6
52	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	300	13/11/2015	7	58000	11	406000	7	7	0	0	01/01/1979	7	7	981372000	7
53	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	10	13/11/2015	28.5	27083	44	782154.8	29.9	28.4	-0.5	-1.724137931	22/08/1994	28.5	29	2885625000	29
54	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	11	13/11/2015	79	11	1	880	80	80	0	0	14/11/2003	79	79	659290866	80
55	529	CHMX.N0000	CHEMANEX PLC	1000	13/11/2015	68.5	6563	5	449645.8	69	68.5	-1.5	-2.142857143	01/01/1974	68.5	70	1078875000	69
56	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	1	13/11/2015	24.2	101	2	2446	26	24.2	0.2	0.8333333333	01/01/1967	24.2	24	4158169864	24.2
57	162	CIC.N0000	CIC HOLDINGS PLC	57	13/11/2015	99.9	2058	3	205685	100	98	-0.1	-0.1	11/10/1964	99.9	100	7282710000	100
58	328	CIC.X0000	CIC HOLDINGS PLC	5	13/11/2015	78	4005	7	312390	78	78	-0.5	-0.6369426752	11/10/1964	78	78.5	1705860000	78
59	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	1000	13/11/2015	0.7	230085	27	161059.5	0.7	0.7	0	0	18/08/2011	0.7	0.7	58398713.1	0.7
60	224	CIND.N0000	CENTRAL INDUSTRIES PLC	858	13/11/2015	117.7	1125264	791	1.30E+08	119.9	109.9	15.4	15.05376344	14/08/1990	117.7	102.3	1163371988	110
61	133	CINV.N0000	CEYLON INVESTMENT PLC	116	13/11/2015	85	446	5	37910	85	85	0.2	0.2358490566	01/01/1949	85	84.8	8453340015	85
62	277	CIT.N0000	COLOMBO INVESTMENT TRUST PLC	48	13/11/2015	116	50	2	5810	116.2	116.2	0	0	01/06/1987	116	116	754000000	116.2
63	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	850	13/11/2015	14.4	2000	6	28800	14.4	14.4	-1.2	-7.692307692	17/12/2012	14.4	15.6	829064116.8	14.4
64	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	8773	13/11/2015	3	14089	9	42498.6	3.1	3	0.1	3.448275862	03/01/2012	3	2.9	483600030	3.1
65	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1	13/11/2015	5.3	191	2	1012.8	5.8	5.3	0.1	1.923076923	03/01/2012	5.3	5.2	824680053	5.3
66	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	9490	13/11/2015	4.1	9490	1	38909	4.1	4.1	0.1	2.5	05/06/2012	4.1	4	26148615797	4.1
67	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	5000	13/11/2015	25	5010	2	125255	25.5	25	0	0	19/03/1986	25	25	4997025200	25.5
68	507	COCO.N0000	RENUKA FOODS PLC	50	13/11/2015	27	24650	19	664746	27.8	26.6	0.5	1.886792453	06/06/1994	27	26.5	2423838600	26.7
69	1521	COCO.X0000	RENUKA FOODS PLC	20	13/11/2015	23.9	2062	5	49338	24	23.8	0.8	3.463203463	06/06/1994	23.9	23.1	114082969.4	23.8
70	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	1	13/11/2015	53.6	4079	22	218205.1	54	53.4	0.4	0.7518796992	01/06/2011	53.6	53.2	17048785964	54
71	308	COLO.N0000	C M HOLDINGS PLC	5	13/11/2015	115	5	1	594.5	118.9	118.9	0	0	01/01/1970	115	115	1748000000	118.9
72	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	20	13/11/2015	153	440334	67	6.69E+07	152	152	-1	-0.6493506494	01/01/1970	153	154	125497087200	151
73	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	500	13/11/2015	130	15051	21	1951816	130	128	0	0	01/01/1970	130	130	7318959180	128
74	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	1	13/11/2015	98	1051	4	103004.9	104.9	98	0.2	0.2044989775	01/01/1983	98	97.8	1176000000	98
75	214	CONN.N0000	AMAYA LEISURE PLC	410	13/11/2015	71.1	520	3	36970	71.5	71	-0.4	-0.5594405594	11/03/1996	71.1	71.5	3585995974	71.5
76	241	CPRT.N0000	CEYLON PRINTERS PLC	4	13/11/2015	2100.3	5	2	9415	1885	1875	0	0	01/01/1974	2100.3	2100.3	73531503	1875
77	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	944	13/11/2015	50.9	8608	18	439916.3	52.5	50.2	-1.7	-3.231939163	22/01/2009	50.9	52.6	2587265426	51
78	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	2	13/11/2015	14.2	738	2	10480.2	14.5	14.2	-0.3	-2.068965517	08/02/1995	14.2	14.5	2101101012	14.2
79	377	CSEC.N0000	DUNAMIS CAPITAL PLC	5000	13/11/2015	27	10010	3	270277	27.7	27	0	0	21/04/1986	27	27	3320920350	27.7
80	218	CSF.N0000	NATION LANKA FINANCE PLC	80	13/11/2015	3	197617	37	593851	3.1	3	0	0	13/06/1994	3	3	753489783	3
81	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	1	13/11/2015	3.9	13041	17	51064.1	4.1	3.9	-0.1	-2.5	16/03/2010	3.9	4	444600000	4
82	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	100	13/11/2015	986	23327	24	2.30E+07	986	981	2.9	0.2949852507	01/01/1955	986	983.1	184701218486	983.3
83	327	CTEA.N0000	CEYLON TEA SERVICES PLC	244	13/11/2015	640	259	2	165760	640	640	-36.9	-5.451322204	01/01/1982	640	676.9	12800000000	640
84	335	CWM.N0000	C. W. MACKIE PLC	295	13/11/2015	55.2	11000	9	607326.5	57	55	-1.4	-2.473498233	09/01/1995	55.2	56.6	1986568291	57
85	239	DFCC.N0000	DFCC BANK PLC	1000	13/11/2015	170.9	60100	34	1.02E+07	172	167.9	-1.1	-0.6395348837	01/01/1956	170.9	172	45305194879	168
86	471	DIAL.N0000	DIALOG AXIATA PLC	100	13/11/2015	11.1	13879136	47	1.54E+08	11.1	11.1	0	0	28/07/2005	11.1	11.1	90395940296	11.2
87	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	200	13/11/2015	650.1	200	1	130020	650.1	650.1	-10	-1.514921982	01/01/1964	650.1	660.1	5770571694	650.1
88	399	DIPD.N0000	DIPPED PRODUCTS PLC	250	13/11/2015	110.4	5687	26	637468.3	116	110.1	-4.7	-4.083405734	01/01/1982	110.4	115.1	6608710925	115.1
89	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	400	13/11/2015	275.1	19110	9	5255790	275.1	275	0.1	0.03636363636	10/08/1992	275.1	275	82530000000	275.1
90	267	DOCK.N0000	COLOMBO DOCKYARD PLC	10	13/11/2015	154	5825	14	897044	154	153.9	-1	-0.6451612903	01/01/1983	154	155	11066274296	154
91	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	630	13/11/2015	8.8	20440	26	179397.2	9	8.7	0	0	21/02/1995	8.8	8.8	635762529.6	9
92	403	EAST.N0000	EAST WEST PROPERTIES PLC	1	13/11/2015	15.8	2	2	32.4	16.7	15.7	0	0	01/01/1983	15.8	15.8	2184192000	15.7
93	26	EBCR.N0000	E B CREASY & COMPANY PLC	1	13/11/2015	1002	2	2	2130	1125	1005	0	0	01/01/1968	1002	1002	2540528916	1005
94	460	ECL.N0000	E-CHANNELLING PLC	10195	13/11/2015	11	23500	10	258724.9	11.2	11	0	0	21/05/2002	11	11	1343445565	11
95	348	EDEN.N0000	EDEN HOTEL LANKA PLC	748	13/11/2015	18.5	800	2	14800	18.5	18.5	0	0	13/12/1993	18.5	18.5	976800000	18.5
96	405	EMER.N0000	EASTERN MERCHANTS PLC	100	13/11/2015	8.7	10239	19	89124	8.9	8.7	0.1	1.162790698	01/01/1982	8.7	8.6	1021780200	8.7
97	1969	ESL.N0000	ENTRUST SECURITIES PLC	200	13/11/2015	29	2298	5	66852.2	29.5	29	0	0	29/11/2011	29	29	957000406	29.1
98	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	100	13/11/2015	8.3	304547	67	2538486.9	8.5	8.2	0.2	2.469135802	13/06/2011	8.3	8.1	16225794500	8.2
99	1791	FLCH.N0000	BROWNS CAPITAL PLC	1000	13/11/2015	1.3	307816	24	399789.3	1.3	1.2	0.1	8.333333333	18/04/2011	1.3	1.2	1778400000	1.3
100	466	GEST.N0000	GESTETNER OF CEYLON PLC	295	13/11/2015	138.1	1472	12	203686.9	144.7	138	-3.9	-2.746478873	01/01/1965	138.1	142	367043837.2	140