20-04-2015 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	1	20/04/2015	1.7	36431	13	63975.8	1.8	1.7	-0.1	-5.555555556	12/01/2012	1.7	1.8	1426653316	1.8
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	1000	20/04/2015	132.8	1101	3	146267	133.4	127	4.7	3.669008587	24/11/2000	132.8	128.1	4980000000	133.4
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	5	20/04/2015	118	5	1	590	118	118	0	0	01/01/1984	118	118	603046080	118
5	3046	ABL.N0000	AMANA BANK PLC	10000	20/04/2015	5.1	35245	7	179249.5	5.1	5	-0.1	-1.923076923	29/01/2014	5.1	5.2	6378545862	5.1
6	160	ACAP.N0000	ASIA CAPITAL PLC	15	20/04/2015	9.7	256	4	2486	10	9.7	-0.3	-3	22/09/1994	9.7	10	1273900952	9.8
7	472	ACL.N0000	ACL CABLES PLC	4	20/04/2015	78.5	3210	8	251893	80.5	78	-2	-2.48447205	01/01/1976	78.5	80.5	4701653880	78
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	1	20/04/2015	9.2	1	1	9.2	9.2	9.2	0.1	1.098901099	01/01/1956	9.2	9.1	378689599.6	9.2
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	2450	20/04/2015	24.6	2075214	653	5.13E+07	25.4	24.3	0.6	2.5	27/03/2012	24.6	24	24600000000	24.3
10	1845	AFSL.N0000	ABANS FINANCE PLC	1	20/04/2015	27.4	40	13	1096.5	27.6	27.4	0.6	2.23880597	27/06/2011	27.4	26.8		27.6
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	1	20/04/2015	25.2	101	3	2545.2	25.2	25.2	0.2	0.8	22/01/1996	25.2	25	630000000	25.2
12	2026	AGST.N0000	AGSTAR PLC	1	20/04/2015	6.1	64602	11	394072.4	6.3	6.1	-0.2	-3.174603175	16/02/2012	6.1	6.3	1875910491	6.1
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	200	20/04/2015	67	400	2	26800	67	67	0	0	30/01/2004	67	67	29665945100	67
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	1	20/04/2015	71.9	6	2	431.4	71.9	71.9	-0.1	-0.1388888889	01/01/1980	71.9	72	24179251719	71.9
15	3244	AINS.N0000	ARPICO INSURANCE LIMITED	19	20/04/2015	14	819	2	11146	14	13.6	0	0	16/01/2015	14	14	927225698	13.6
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	8615	20/04/2015	2.9	11225	4	32552.5	2.9	2.9	-0.1	-3.333333333	10/06/2014	2.9	3	1302900980	2.9
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	4000	20/04/2015	5.4	4001	2	21605.3	5.4	5.3	0.1	1.886792453	17/07/2013	5.4	5.3	2663865976	5.3
18	3082	ALUM.N0000	ALUMEX PLC	3000	20/04/2015	16.7	53311	36	886914.5	16.9	16.3	0.4	2.45398773	31/03/2014	16.7	16.3	4998357428	16.3
19	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	200	20/04/2015	16	200	1	3200	16	16	-0.2	-1.234567901	12/11/2004	16	16.2	8455320720	16
20	250	ASCO.N0000	ASCOT HOLDINGS PLC	410	20/04/2015	44.7	78183	207	3510082.5	47	43	2.8	6.682577566	01/01/1969	44.7	41.9	535428087.9	43.8
21	3262	ASCO.W0024	ASCOT HOLDINGS PLC	400	20/04/2015	35.9	25122	92	910770.2	38.9	35	2.5	7.48502994	01/01/1969	35.9	33.4	35815455.5	35.8
22	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	200	20/04/2015	21.5	83591	15	1795076.5	21.6	21.1	0.1	0.4672897196	01/06/1986	21.5	21.4	23630484622	21.1
23	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	22751	20/04/2015	3.2	121270	24	388404	3.3	3.2	-0.1	-3.03030303	12/09/2012	3.2	3.3	832000000	3.3
24	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	52	20/04/2015	320	152	3	48680	340	320	5	1.587301587	01/01/1978	320	315	213299840	340
25	364	ATL.N0000	AMANA TAKAFUL PLC	200	20/04/2015	1.4	18200	7	25280	1.4	1.3	0	0	27/11/2006	1.4	1.4	2100001512	1.4
26	193	BALA.N0000	BALANGODA PLANTATIONS PLC	5	20/04/2015	22.1	5	1	110.5	22.1	22.1	0.1	0.4545454545	03/06/1998	22.1	22	522363622.3	22.1
27	128	BBH.N0000	BROWNS BEACH HOTELS PLC	100	20/04/2015	25.7	5100	4	131772	26	25.6	0	0	22/02/1993	25.7	25.7	3330720000	25.7
28	2188	BERU.N0000	BERUWALA RESORTS PLC	10000	20/04/2015	1.7	40001	9	68001.8	1.8	1.7	-0.1	-5.555555556	04/07/2012	1.7	1.8	1020000000	1.8
29	188	BFL.N0000	BAIRAHA FARMS PLC	471	20/04/2015	108	1245	5	134460	108	108	-0.1	-0.09250693802	05/12/1994	108	108.1	1728000000	108
30	1851	BIL.N0000	BROWNS INVESTMENTS PLC	1130	20/04/2015	1.7	99656	13	170057.8	1.8	1.7	-0.1	-5.555555556	26/07/2011	1.7	1.8	6324000000	1.7
31	1802	BLI.N0000	BIMPUTH FINANCE PLC	1	20/04/2015	43.9	3	2	131.8	44	43.9	0.6	1.385681293	13/06/2011	43.9	43.3	2364746901	43.9
32	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	110	20/04/2015	1.5	23091	11	33641.4	1.5	1.4	0	0	31/03/1992	1.5	1.5	309902673	1.5
33	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1300	20/04/2015	0.6	18800	5	12880	0.7	0.6	-0.1	-14.28571429	31/03/1992	0.6	0.7	116780173.8	0.6
34	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	199	20/04/2015	31.9	26101	24	861322.9	33.1	31.8	-1.6	-4.776119403	08/05/1992	31.9	33.5	1509394819	33
35	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	300	20/04/2015	12.2	340	2	4128	12.2	11.7	-0.1	-0.8130081301	08/12/1995	12.2	12.3	1021750000	11.7
36	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	450	20/04/2015	10	450	1	4500	10	10	-0.5	-4.761904762	27/03/2014	10	10.5	537280000	10
37	25	BRWN.N0000	BROWN & COMPANY PLC	75	20/04/2015	101.7	1100	13	112120	103	101	-1.3	-1.262135922	01/01/1970	101.7	103	7207987500	103
38	165	BUKI.N0000	BUKIT DARAH PLC	2	20/04/2015	680	90	11	61175.8	684	678.9	-9	-1.306240929	01/01/1970	680	689	69360000000	684
39	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	950	20/04/2015	15	30500	30	459848	16.5	15	-1.5	-9.090909091	04/10/2011	15	16.5	581490540	16.5
40	551	CARG.N0000	CARGILLS (CEYLON) PLC	36	20/04/2015	135	2862	16	386143.8	135	134.7	0	0	01/01/1946	135	135	30240000000	135
41	336	CARS.N0000	CARSON CUMBERBATCH PLC	8	20/04/2015	427	13	2	5591	435	427	26.9	6.72331917	01/01/1967	427	400.1	83857212278	435
42	426	CCS.N0000	CEYLON COLD STORES PLC	200	20/04/2015	304.8	4400	9	1341318.5	305	301.5	4.8	1.6	01/01/1970	304.8	300	28968192000	301.5
43	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	400	20/04/2015	85	10654	10	905600.4	85.1	85	-2	-2.298850575	06/10/2010	85	87	3935433955	85.1
44	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	2000	20/04/2015	75	4688	5	361095.5	78.6	75	-3.5	-4.458598726	06/10/2010	75	78.5	600448800	78.5
45	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	495	20/04/2015	254	500	2	127000	254	254	2	0.7936507937	01/01/1969	254	252	26640366582	254
46	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	4007	20/04/2015	25.9	4807	2	124502	26	25.4	-0.5	-1.893939394	01/01/1970	25.9	26.4	4662000000	25.4
47	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	1160	20/04/2015	5.9	104171	53	617449.4	6.5	5.8	-0.5	-7.8125	01/01/1979	5.9	6.4	827156400	6.1
48	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	130	20/04/2015	40.1	124508	171	5078377	42.5	39.6	-1.5	-3.605769231	22/08/1994	40.1	41.6	4060125000	41.4
49	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	171	20/04/2015	102	200	4	20531	107	102	-5	-4.672897196	14/11/2003	102	107	2603781744	107
50	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	2900	20/04/2015	75.7	3000	2	227140	76.1	75.7	-1.8	-2.322580645	14/11/2003	75.7	77.5	631750867.8	76.1
51	529	CHMX.N0000	CHEMANEX PLC	4	20/04/2015	73.5	5	2	367.5	74	71.5	4.3	6.213872832	01/01/1974	73.5	69.2	1157625000	71.5
52	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	1500	20/04/2015	23.2	2010	4	46631.2	23.2	23.1	-1.5	-6.072874494	01/01/1967	23.2	24.7	3986344663	23.2
53	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1000	20/04/2015	14.1	4641	12	64398.7	14.4	13.7	0.2	1.438848921	29/04/1988	14.1	13.9	188655885	14
54	162	CIC.N0000	CIC HOLDINGS PLC	210	20/04/2015	81	2614	6	211873.8	82.4	80.8	0.2	0.2475247525	11/10/1964	81	80.8	5904900000	80.8
55	328	CIC.X0000	CIC HOLDINGS PLC	100	20/04/2015	61	3992	10	244214	62	60.5	-1	-1.612903226	11/10/1964	61	62	1334070000	61.8
56	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1	20/04/2015	86.2	101	2	8386.2	86.2	83	0	0	14/08/1990	86.2	86.2	852019246.8	83
57	981	CINS.X0000	CEYLINCO INSURANCE PLC	25	20/04/2015	630	231	5	145530	630	630	0	0	21/04/1988	630	630	4041122400	630
58	133	CINV.N0000	CEYLON INVESTMENT PLC	500	20/04/2015	96.5	1501	12	144515.1	98.1	95	-1.6	-1.630988787	01/01/1949	96.5	98.1	9506685341	95.6
59	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	154	20/04/2015	3.8	34900	29	127815.5	4	3.6	0	0	03/01/2012	3.8	3.8	612560038	3.9
60	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	2	20/04/2015	5.4	23161	14	125719.9	5.6	5.2	0	0	03/01/2012	5.4	5.4	840240054	5.3
61	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	9500	20/04/2015	4.2	10060	3	42246	4.2	4.1	-0.1	-2.325581395	05/06/2012	4.2	4.3	26786386914	4.1
62	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	99	20/04/2015	26.7	49400	10	1314055	26.7	26.5	0.1	0.3759398496	19/03/1986	26.7	26.6	5336822914	26.6
63	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	1	20/04/2015	86.2	3	3	258.6	86.2	86.2	-6.6	-7.112068966	08/09/2003	86.2	92.8	2950975886	86.2
64	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	1000	20/04/2015	2.4	5231	5	12554.5	2.5	2.4	0	0	08/09/2003	2.4	2.4	60000000	2.5
65	507	COCO.N0000	RENUKA FOODS PLC	100	20/04/2015	26.1	807	10	20760.1	26.2	25.5	1.1	4.4	06/06/1994	26.1	25	2343043980	25.5
66	1521	COCO.X0000	RENUKA FOODS PLC	2	20/04/2015	22.2	517	4	12126.8	23.5	22	-1.6	-6.722689076	06/06/1994	22.2	23.8	105968281.2	23.5
67	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	500	20/04/2015	49.7	500	1	24850	49.7	49.7	-0.6	-1.192842942	01/06/2011	49.7	50.3	15808295941	49.7
68	308	COLO.N0000	C M HOLDINGS PLC	50	20/04/2015	123.9	7783	5	954726.7	124	121.1	2.7	2.227722772	01/01/1970	123.9	121.2	1883280000	121.2
69	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	1	20/04/2015	172	346929	62	5.97E+07	173	171	1	0.5847953216	01/01/1970	172	171	140902666944	171
70	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	5000	20/04/2015	138	11897	19	1643835.3	141	138	-0.5	-0.3610108303	01/01/1970	138	138.5	7769356668	138.5
71	214	CONN.N0000	AMAYA LEISURE PLC	1	20/04/2015	74.8	1	1	74.8	74.8	74.8	0.8	1.081081081	11/03/1996	74.8	74	3592961002	74.8
72	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	125	20/04/2015	39.7	7626	6	298002.5	40	39	-0.2	-0.5012531328	22/01/2009	39.7	39.9	2017965371	40
73	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	286	20/04/2015	13.8	2387	6	32740.4	13.8	13.6	0	0	08/02/1995	13.8	13.8	2041915068	13.8
74	377	CSEC.N0000	DUNAMIS CAPITAL PLC	600	20/04/2015	30.5	20299	23	632282.8	31.5	30.5	-0.3	-0.974025974	21/04/1986	30.5	30.8	3751410025	31.4
75	218	CSF.N0000	NATION LANKA FINANCE PLC	1000	20/04/2015	4.5	19204	13	85078	4.6	4.4	0	0	13/06/1994	4.5	4.5	1130234675	4.6
76	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	3000	20/04/2015	4.3	38371	12	161883.4	4.4	4.2	-0.1	-2.272727273	16/03/2010	4.3	4.4	490200000	4.4
77	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	20/04/2015	1014	5	3	5043	1014	1005	12.7	1.268351144	01/01/1955	1014	1001.3	189946283514	1014
78	327	CTEA.N0000	CEYLON TEA SERVICES PLC	1	20/04/2015	710.4	1	1	710.4	710.4	710.4	0	0	01/01/1982	710.4	710.4	14208000000	710.4
79	510	CTHR.N0000	C T HOLDINGS PLC	10	20/04/2015	130	20	2	2600	130	130	0	0	01/01/1928	130	130	23802642890	130
80	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	25	20/04/2015	36	30	2	1080	36	36	-0.8	-2.173913043	22/03/1988	36	36.8	1755000000	36
81	335	CWM.N0000	C. W. MACKIE PLC	2	20/04/2015	54.2	2	1	108.4	54.2	54.2	-0.2	-0.3676470588	09/01/1995	54.2	54.4	1950579735	54.2
82	239	DFCC.N0000	DFCC BANK PLC	2100	20/04/2015	212.1	18576	24	3937614	214	211	1.9	0.9039010466	01/01/1956	212.1	210.2	56227219625	212
83	471	DIAL.N0000	DIALOG AXIATA PLC	1000	20/04/2015	11.7	6048967	50	6.89E+07	11.7	11.7	0	0	28/07/2005	11.7	11.7	95282207339	11.7
84	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	92	20/04/2015	620	102	3	63240	620	620	-0.2	-0.03224766204	01/01/1964	620	620.2	5503390940	620
85	399	DIPD.N0000	DIPPED PRODUCTS PLC	300	20/04/2015	143	304	2	43470	143	142.5	0.8	0.5625879044	01/01/1982	143	142.2	8560196216	142.5
86	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	2	20/04/2015	240	30006	4	7201428	240	237	-0.8	-0.3322259136	10/08/1992	240	240.8	72000000000	237
87	267	DOCK.N0000	COLOMBO DOCKYARD PLC	1	20/04/2015	170.1	914	7	155471.4	170.1	170.1	-3.9	-2.24137931	01/01/1983	170.1	174	12223202972	170.1
88	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	45	20/04/2015	12.2	38081	23	465758.9	12.5	12.2	-0.2	-1.612903226	21/02/1995	12.2	12.4	881398052.4	12.4
89	403	EAST.N0000	EAST WEST PROPERTIES PLC	1000	20/04/2015	12.2	145865	49	1775949.8	12.3	12	0.1	0.826446281	01/01/1983	12.2	12.1	1686528000	12.1
90	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	800	20/04/2015	21	4237	11	89459.5	21.9	20	-1.2	-5.405405405	08/12/2000	21	22.2	1530194988	20
91	405	EMER.N0000	EASTERN MERCHANTS PLC	1000	20/04/2015	10.1	2167	7	21913.5	10.5	10.1	-0.4	-3.80952381	01/01/1982	10.1	10.5	1186204600	10.5
92	182	EQIT.N0000	EQUITY ONE PLC	850	20/04/2015	44	850	1	37400	44	44	0.1	0.2277904328	01/05/1985	44	43.9	1774156120	44
93	1969	ESL.N0000	ENTRUST SECURITIES PLC	95	20/04/2015	39.5	104973	142	4168536.7	41.4	38.3	-2.8	-6.619385343	29/11/2011	39.5	42.3	1303500553	41.4
94	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	1	20/04/2015	8.6	6095	8	52416.9	8.6	8.5	0	0	13/06/2011	8.6	8.6	16812269000	8.6
95	1791	FLCH.N0000	F L C HOLDINGS PLC	2000	20/04/2015	1.7	247704	12	396596.7	1.7	1.6	0.1	6.25	18/04/2011	1.7	1.6	2325600000	1.7
96	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	1	20/04/2015	12.9	3871	11	50231.9	13.3	12.9	-0.2	-1.526717557	01/01/1970	12.9	13.1	6460701376	13.3
97	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	10000	20/04/2015	6	382240	43	2277680.5	6	5.9	0	0	05/09/1994	6	6	5700516480	6
98	74	GRAN.N0000	CEYLON GRAIN ELEVATORS PLC	10	20/04/2015	38.7	10	1	387	38.7	38.7	-0.1	-0.2577319588	01/01/1984	38.7	38.8	2322000000	38.7
99	121	GREG.N0000	LANKA CENTURY INVESTMENTS PLC	303	20/04/2015	13.8	8604	11	119085.2	13.9	13.8	-0.2	-1.428571429	01/01/1970	13.8	14	4821266242	13.9
100	2208	GSF.N0000	GEORGE STEUART FINANCE PLC	560	20/04/2015	23.7	26849	47	632050.4	24.1	23.1	-0.2	-0.8368200837	12/09/2012	23.7	23.9	533250000	24.1