31-10-2016 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	609	4	115.3	116	116	116	116	0.7	0.61
3	ABANS FINANCE PLC	AFSL.N0000	1	1	44	44	44	44	44	0	0
4	ACCESS ENGINEERING PLC	AEL.N0000	110,022	58	26	26.1	26.2	25.9	26	0	0
5	ACL CABLES PLC	ACL.N0000	6,141	9	63.3	62	63.4	62	63	-0.3	-0.47
6	ACL PLASTICS PLC	APLA.N0000	104	4	227.9	222	222.2	222	222	-5.9	-2.59
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	12,792	9	6.8	6.9	6.9	6.7	6.8	0	0
8	ADAM CAPITAL PLC	PCHH.N0000	27,000	5	1.6	1.6	1.6	1.6	1.6	0	0
9	ADAM INVESTMENTS PLC	AINV.N0000	16,120	6	2	2	2	2	2	0	0
10	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	745	3	20	20	21.5	20	20	0	0
11	AGSTAR PLC	AGST.N0000	5,401	7	5.2	5.3	5.3	5.1	5.1	-0.1	-1.92
12	AIA INSURANCE LANKA PLC	CTCE.N0000	6	2	269.1	269.1	291.9	269.1	269.1	0	0
13	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	2,671	9	47	47	48	46.6	46.9	-0.1	-0.21
14	AITKEN SPENCE PLC	SPEN.N0000	2,600	3	68.6	68.8	68.9	68.8	68.9	0.3	0.44
15	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	219	20	1,025.20	1,022.00	1,025.00	1,021.00	1,021.40	-3.8	-0.37
16	ALUFAB PLC	ALUF.N0000	11,262	13	43.4	43.5	43.5	42.9	43.1	-0.3	-0.69
17	ALUMEX PLC	ALUM.N0000	539,444	189	20.3	20.3	20.3	20	20	-0.3	-1.48
18	AMANA BANK PLC	ABL.N0000	6,700	9	4	3.9	4	3.8	3.9	-0.1	-2.5
19	AMANA TAKAFUL PLC	ATL.N0000	12,250	7	0.9	0.9	0.9	0.8	0.9	0	0
20	AMANA TAKAFUL LIFE PLC	ATLL.N0000	1	1	1.5	1.6	1.6	1.6	1.5	0	0
21	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	86,539	17	2	2	2.1	2	2	0	0
22	ARPICO INSURANCE PLC	AINS.N0000	1,909	4	12.5	13.4	13.4	13.4	13.4	0.9	7.2
23	ASCOT HOLDINGS PLC	ASCO.N0000	7,870	19	32	31.6	31.6	31	31.1	-0.9	-2.81
24	ASIA ASSET FINANCE PLC	AAF.N0000	413,542	16	1.6	1.6	1.7	1.6	1.6	0	0
25	ASIA CAPITAL PLC	ACAP.N0000	10,500	3	9.1	9.2	9.2	9.2	9.2	0.1	1.1
26	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	7,500	3	2.3	2.3	2.3	2.3	2.3	0	0
27	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	1	1	59.9	59.5	59.5	59.5	59.9	0	0
28	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5,215	9	12.3	12.2	12.5	12	12.5	0.2	1.63
29	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	145,806	8	28.8	29.5	29.5	29	29	0.2	0.69
30	BAIRAHA FARMS PLC	BFL.N0000	1,310	8	192.2	192	192	188.1	188.3	-3.9	-2.03
31	BALANGODA PLANTATIONS PLC	BALA.N0000	3,846	11	13.5	13.2	13.8	13.1	13.6	0.1	0.74
32	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	3,251	6	10	10.4	10.5	9.9	9.9	-0.1	-1
33	BERUWALA RESORTS PLC	BERU.N0000	54,890	5	1.2	1.3	1.3	1.2	1.2	0	0
34	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	40,095	4	2	1.9	1.9	1.9	1.9	-0.1	-5
35	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	48,216	3	0.6	0.6	0.6	0.5	0.5	-0.1	-16.67
36	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	6,000	2	16.8	17	17	17	17	0.2	1.19
37	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	35,020	10	9.6	9.6	9.6	9.5	9.5	-0.1	-1.04
38	BROWN & COMPANY PLC	BRWN.N0000	2,000	3	88	88	88	88	88	0	0
39	BROWNS BEACH HOTELS PLC	BBH.N0000	800	1	24.1	24	24	24	24	-0.1	-0.41
40	BROWNS CAPITAL PLC	FLCH.N0000	360,600	7	1.2	1.1	1.2	1.1	1.2	0	0
41	BROWNS INVESTMENTS PLC	BIL.N0000	2,106,400	46	1.3	1.3	1.4	1.3	1.4	0.1	7.69
42	BUKIT DARAH PLC	BUKI.N0000	5	1	290	287.5	287.5	287.5	290	0	0
43	C T HOLDINGS PLC	CTHR.N0000	20	2	121	121	121	121	121	0	0
44	C. W. MACKIE PLC	CWM.N0000	4,537	11	55.1	54	59.9	53	57	1.9	3.45
45	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	603	2	91.8	91	91	91	91	-0.8	-0.87
46	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	10,108	14	109.6	109.1	110	109	109	-0.6	-0.55
47	CENTRAL INDUSTRIES PLC	CIND.N0000	9,850	12	50.1	50.1	50.1	50	50	-0.1	-0.2
48	CEYLINCO INSURANCE PLC	CINS.N0000	40	2	1,338.10	1,335.00	1,335.00	1,330.00	1,338.10	0	0
49	CEYLINCO INSURANCE PLC	CINS.X0000	1,200	3	728	721	721	720	720	-8	-1.1
50	CEYLON & FOREIGN TRADES PLC	CFT.N0000	6	2	6.1	6	6.2	6	6.1	0	0
51	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	1	1	600	599	599	599	600	0	0
52	CEYLON COLD STORES PLC	CCS.N0000	1,050	6	640	640	645	640	640.1	0.1	0.02
53	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	11,701	38	92.8	92.6	93	91.8	92	-0.8	-0.86
54	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	505	8	124.1	116.6	116.6	115.1	116.1	-8	-6.45
55	CEYLON HOSPITALS PLC (DURDANS)	CHL.X0000	1,000	5	75	80	80	80	80	5	6.67
56	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	77	1	22	22	22	22	22	0	0
57	CEYLON INVESTMENT PLC	CINV.N0000	35,498	39	51.5	51.1	51.1	50	50	-1.5	-2.91
58	CEYLON PRINTERS PLC	CPRT.N0000	6	3	60.8	62	62.5	62	60.8	0	0
59	CEYLON TEA BROKERS PLC	CTBL.N0000	2,000	2	4	4	4.1	4	4.1	0.1	2.5
60	CEYLON TOBACCO COMPANY PLC	CTC.N0000	645	4	850	850	850	850	850	0	0
61	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	16,557	69	167	167.9	167.9	165	165	-2	-1.2
62	CHILAW FINANCE PLC	CFL.N0000	1	1	19	21	21	21	19	0	0
63	CIC HOLDINGS PLC	CIC.X0000	7,500	1	75	76	76	76	76	1	1.33
64	CIC HOLDINGS PLC	CIC.N0000	2,600	3	98	100	100	100	100	2	2.04
65	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	42	4	74	72.5	72.5	72	74	0	0
66	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	10,051	21	77	77.4	77.4	75	75.1	-1.9	-2.47
67	CITRUS LEISURE PLC	REEF.N0000	6,701	4	10.5	10.5	10.9	10.5	10.9	0.4	3.81
68	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	5,100	2	9	9	9.2	9	9	0	0
69	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	27	4	987.4	900	900.1	900	987.4	0	0
70	COLOMBO DOCKYARD PLC	DOCK.N0000	10	1	80	80	80	80	80	0	0
71	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	3,084	10	75.1	75	75.1	72	72	-3.1	-4.13
72	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	11,021	11	29.6	29.6	29.6	28.6	28.6	-1	-3.38
73	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	18,554	19	115.5	115.6	115.6	115.5	115.5	0	0
74	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	82,104	27	144.6	145	145.2	140.1	143.9	-0.7	-0.48
75	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	14,507	51	59	58.7	59.4	57.8	58.1	-0.9	-1.53
76	COMMERCIAL DEVELOPMENT COMPANY PLC	COMD.N0000	4,610	22	80	80.1	80.1	79.2	79.5	-0.5	-0.63
77	COMMERCIAL LEASING & FINANCE PLC	CLC.N0000	311	4	3.7	3.7	3.7	3.6	3.6	-0.1	-2.7
78	CONVENIENCE FOODS (LANKA )PLC	SOY.N0000	1,118	29	381.1	360.1	360.1	330	334.9	-46.2	-12.12
79	DANKOTUWA PORCELAIN PLC	DPL.N0000	9,500	4	7.6	7.4	7.4	7.4	7.4	-0.2	-2.63
80	DFCC BANK PLC	DFCC.N0000	4,795	32	123.5	123.5	123.5	123	123.2	-0.3	-0.24
81	DIALOG AXIATA PLC	DIAL.N0000	467,235	29	11.6	11.6	11.6	11.4	11.5	-0.1	-0.86
82	DIPPED PRODUCTS PLC	DIPD.N0000	3,587	4	85.1	85.2	85.2	85.1	85.1	0	0
83	DUNAMIS CAPITAL PLC	CSEC.N0000	3,597	19	26	27	27	25.2	25.2	-0.8	-3.08
84	E-CHANNELLING PLC	ECL.N0000	810	3	7.5	8	8	7.6	7.6	0.1	1.33
85	EASTERN MERCHANTS PLC	EMER.N0000	2,232	8	7	7.1	7.1	6.9	7	0	0
86	EDEN HOTEL LANKA PLC	EDEN.N0000	5,995	4	15.5	15.5	15.8	15.5	15.8	0.3	1.94
87	ELPITIYA PLANTATIONS PLC	ELPL.N0000	1	1	19.1	16	16	16	19.1	0	0
88	EXPOLANKA HOLDINGS PLC	EXPO.N0000	132,700	17	6.5	6.6	6.6	6.5	6.5	0	0
89	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	39,012	46	30.7	31	31	30	30	-0.7	-2.28
90	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	2,000	2	12	11.9	11.9	11.8	11.9	-0.1	-0.83
91	GOOD HOPE PLC	GOOD.N0000	1	1	1,476.10	1,476.00	1,476.00	1,476.00	1,476.10	0	0
92	HATTON NATIONAL BANK PLC	HNB.N0000	47,982	14	228	227.9	229.5	225	226.1	-1.9	-0.83
93	HAYLEYS FABRIC PLC	MGT.N0000	35,633	30	17.4	17.3	17.5	17.2	17.3	-0.1	-0.57
94	HAYLEYS FIBRE PLC	HEXP.N0000	381	11	95.3	96.1	96.1	93.2	95.5	0.2	0.21
95	HAYLEYS PLC	HAYL.N0000	6,336	13	280	275	283	275	278.3	-1.7	-0.61
96	HIKKADUWA BEACH RESORT PLC	CITH.N0000	4,100	6	12.5	14.3	14.3	13.5	13.6	1.1	8.8
97	HNB ASSURANCE PLC	HASU.N0000	1,501	2	57.5	57.5	58.5	57.5	57.5	0	0
98	HORANA PLANTATIONS PLC	HOPL.N0000	3,000	2	19.5	17.8	17.8	17.8	17.8	-1.7	-8.72
99	HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA	HDFC.N0000	31	3	51.5	50.4	52.5	50.4	51.5	0	0
100	HUEJAY INTERNATIONAL INVESTMENTS PLC	HUEJ.N0000	125	6	38.4	36.1	38	36.1	36.9	-1.5	-3.91