20-04-2015 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
 
ABCDEFGHIJKLMNOPQR
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
120/04/20151.7364311363975.81.81.7-0.1-5.55555555612/01/20121.71.814266533161.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
100020/04/2015132.811013146267133.41274.73.66900858724/11/2000132.8128.14980000000133.4
4
204ABAN.N0000
ABANS ELECTRICALS PLC
520/04/2015118515901181180001/01/1984118118603046080118
5
3046ABL.N0000
AMANA BANK PLC
1000020/04/20155.1352457179249.55.15-0.1-1.92307692329/01/20145.15.263785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
1520/04/20159.725642486109.7-0.3-322/09/19949.71012739009529.8
7
472ACL.N0000
ACL CABLES PLC
420/04/201578.53210825189380.578-2-2.4844720501/01/197678.580.5470165388078
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
120/04/20159.2119.29.29.20.11.09890109901/01/19569.29.1378689599.69.2
9
2065AEL.N0000
ACCESS ENGINEERING PLC
245020/04/201524.620752146535.13E+0725.424.30.62.527/03/201224.6242460000000024.3
10
1845AFSL.N0000
ABANS FINANCE PLC
120/04/201527.440131096.527.627.40.62.2388059727/06/201127.426.827.6
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
120/04/201525.210132545.225.225.20.20.822/01/199625.22563000000025.2
12
2026AGST.N0000AGSTAR PLC120/04/20156.16460211394072.46.36.1-0.2-3.17460317516/02/20126.16.318759104916.1
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
20020/04/20156740022680067670030/01/200467672966594510067
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
120/04/201571.962431.471.971.9-0.1-0.138888888901/01/198071.9722417925171971.9
15
3244AINS.N0000
ARPICO INSURANCE LIMITED
1920/04/2015148192111461413.60016/01/2015141492722569813.6
16
3125AINV.N0000
ADAM INVESTMENTS PLC
861520/04/20152.911225432552.52.92.9-0.1-3.33333333310/06/20142.9313029009802.9
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
400020/04/20155.44001221605.35.45.30.11.88679245317/07/20135.45.326638659765.3
18
3082ALUM.N0000ALUMEX PLC300020/04/201516.75331136886914.516.916.30.42.4539877331/03/201416.716.3499835742816.3
19
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
20020/04/201516200132001616-0.2-1.23456790112/11/20041616.2845532072016
20
250ASCO.N0000
ASCOT HOLDINGS PLC
41020/04/201544.7781832073510082.547432.86.68257756601/01/196944.741.9535428087.943.8
21
3262ASCO.W0024
ASCOT HOLDINGS PLC
40020/04/201535.92512292910770.238.9352.57.4850299401/01/196935.933.435815455.535.8
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
20020/04/201521.583591151795076.521.621.10.10.467289719601/06/198621.521.42363048462221.1
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
2275120/04/20153.2121270243884043.33.2-0.1-3.0303030312/09/20123.23.38320000003.3
24
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
5220/04/201532015234868034032051.58730158701/01/1978320315213299840340
25
364ATL.N0000
AMANA TAKAFUL PLC
20020/04/20151.4182007252801.41.30027/11/20061.41.421000015121.4
26
193BALA.N0000
BALANGODA PLANTATIONS PLC
520/04/201522.151110.522.122.10.10.454545454503/06/199822.122522363622.322.1
27
128BBH.N0000
BROWNS BEACH HOTELS PLC
10020/04/201525.7510041317722625.60022/02/199325.725.7333072000025.7
28
2188BERU.N0000
BERUWALA RESORTS PLC
1000020/04/20151.740001968001.81.81.7-0.1-5.55555555604/07/20121.71.810200000001.8
29
188BFL.N0000
BAIRAHA FARMS PLC
47120/04/201510812455134460108108-0.1-0.0925069380205/12/1994108108.11728000000108
30
1851BIL.N0000
BROWNS INVESTMENTS PLC
113020/04/20151.79965613170057.81.81.7-0.1-5.55555555626/07/20111.71.863240000001.7
31
1802BLI.N0000
BIMPUTH FINANCE PLC
120/04/201543.932131.84443.90.61.38568129313/06/201143.943.3236474690143.9
32
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
11020/04/20151.5230911133641.41.51.40031/03/19921.51.53099026731.5
33
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
130020/04/20150.6188005128800.70.6-0.1-14.2857142931/03/19920.60.7116780173.80.6
34
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
19920/04/201531.92610124861322.933.131.8-1.6-4.77611940308/05/199231.933.5150939481933
35
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
30020/04/201512.23402412812.211.7-0.1-0.813008130108/12/199512.212.3102175000011.7
36
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
45020/04/201510450145001010-0.5-4.76190476227/03/20141010.553728000010
37
25BRWN.N0000
BROWN & COMPANY PLC
7520/04/2015101.7110013112120103101-1.3-1.26213592201/01/1970101.71037207987500103
38
165BUKI.N0000
BUKIT DARAH PLC
220/04/2015680901161175.8684678.9-9-1.30624092901/01/197068068969360000000684
39
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
95020/04/201515305003045984816.515-1.5-9.09090909104/10/20111516.558149054016.5
40
551CARG.N0000
CARGILLS (CEYLON) PLC
3620/04/2015135286216386143.8135134.70001/01/194613513530240000000135
41
336CARS.N0000
CARSON CUMBERBATCH PLC
820/04/2015427132559143542726.96.7233191701/01/1967427400.183857212278435
42
426CCS.N0000
CEYLON COLD STORES PLC
20020/04/2015304.8440091341318.5305301.54.81.601/01/1970304.830028968192000301.5
43
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
40020/04/2015851065410905600.485.185-2-2.29885057506/10/20108587393543395585.1
44
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
200020/04/20157546885361095.578.675-3.5-4.45859872606/10/20107578.560044880078.5
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
49520/04/2015254500212700025425420.793650793701/01/196925425226640366582254
46
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
400720/04/201525.9480721245022625.4-0.5-1.89393939401/01/197025.926.4466200000025.4
47
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
116020/04/20155.910417153617449.46.55.8-0.5-7.812501/01/19795.96.48271564006.1
48
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
13020/04/201540.1124508171507837742.539.6-1.5-3.60576923122/08/199440.141.6406012500041.4
49
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
17120/04/2015102200420531107102-5-4.67289719614/11/20031021072603781744107
50
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
290020/04/201575.73000222714076.175.7-1.8-2.32258064514/11/200375.777.5631750867.876.1
51
529CHMX.N0000
CHEMANEX PLC
420/04/201573.552367.57471.54.36.21387283201/01/197473.569.2115762500071.5
52
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
150020/04/201523.22010446631.223.223.1-1.5-6.07287449401/01/196723.224.7398634466323.2
53
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
100020/04/201514.146411264398.714.413.70.21.43884892129/04/198814.113.918865588514
54
162CIC.N0000
CIC HOLDINGS PLC
21020/04/20158126146211873.882.480.80.20.247524752511/10/19648180.8590490000080.8
55
328CIC.X0000
CIC HOLDINGS PLC
10020/04/2015613992102442146260.5-1-1.61290322611/10/19646162133407000061.8
56
224CIND.N0000
CENTRAL INDUSTRIES PLC
120/04/201586.210128386.286.2830014/08/199086.286.2852019246.883
57
981CINS.X0000
CEYLINCO INSURANCE PLC
2520/04/201563023151455306306300021/04/19886306304041122400630
58
133CINV.N0000
CEYLON INVESTMENT PLC
50020/04/201596.5150112144515.198.195-1.6-1.63098878701/01/194996.598.1950668534195.6
59
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
15420/04/20153.83490029127815.543.60003/01/20123.83.86125600383.9
60
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
220/04/20155.42316114125719.95.65.20003/01/20125.45.48402400545.3
61
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
950020/04/20154.2100603422464.24.1-0.1-2.32558139505/06/20124.24.3267863869144.1
62
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
9920/04/201526.74940010131405526.726.50.10.375939849619/03/198626.726.6533682291426.6
63
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
120/04/201586.233258.686.286.2-6.6-7.11206896608/09/200386.292.8295097588686.2
64
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
100020/04/20152.45231512554.52.52.40008/09/20032.42.4600000002.5
65
507COCO.N0000
RENUKA FOODS PLC
10020/04/201526.18071020760.126.225.51.14.406/06/199426.125234304398025.5
66
1521COCO.X0000
RENUKA FOODS PLC
220/04/201522.2517412126.823.522-1.6-6.72268907606/06/199422.223.8105968281.223.5
67
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
50020/04/201549.750012485049.749.7-0.6-1.19284294201/06/201149.750.31580829594149.7
68
308COLO.N0000
C M HOLDINGS PLC
5020/04/2015123.977835954726.7124121.12.72.22772277201/01/1970123.9121.21883280000121.2
69
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
120/04/2015172346929625.97E+0717317110.584795321601/01/1970172171140902666944171
70
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
500020/04/201513811897191643835.3141138-0.5-0.361010830301/01/1970138138.57769356668138.5
71
214CONN.N0000
AMAYA LEISURE PLC
120/04/201574.81174.874.874.80.81.08108108111/03/199674.874359296100274.8
72
1041CRL.N0000
SOFTLOGIC FINANCE PLC
12520/04/201539.776266298002.54039-0.2-0.501253132822/01/200939.739.9201796537140
73
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
28620/04/201513.82387632740.413.813.60008/02/199513.813.8204191506813.8
74
377CSEC.N0000
DUNAMIS CAPITAL PLC
60020/04/201530.52029923632282.831.530.5-0.3-0.97402597421/04/198630.530.8375141002531.4
75
218CSF.N0000
NATION LANKA FINANCE PLC
100020/04/20154.51920413850784.64.40013/06/19944.54.511302346754.6
76
1522CTBL.N0000
CEYLON TEA BROKERS PLC
300020/04/20154.33837112161883.44.44.2-0.1-2.27272727316/03/20104.34.44902000004.4
77
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
120/04/201510145350431014100512.71.26835114401/01/195510141001.31899462835141014
78
327CTEA.N0000
CEYLON TEA SERVICES PLC
120/04/2015710.411710.4710.4710.40001/01/1982710.4710.414208000000710.4
79
510CTHR.N0000
C T HOLDINGS PLC
1020/04/201513020226001301300001/01/192813013023802642890130
80
520CTLD.N0000
C T LAND DEVELOPMENT PLC
2520/04/20153630210803636-0.8-2.17391304322/03/19883636.8175500000036
81
335CWM.N0000
C. W. MACKIE PLC
220/04/201554.221108.454.254.2-0.2-0.367647058809/01/199554.254.4195057973554.2
82
239DFCC.N0000
DFCC BANK PLC
210020/04/2015212.1185762439376142142111.90.903901046601/01/1956212.1210.256227219625212
83
471DIAL.N0000
DIALOG AXIATA PLC
100020/04/201511.76048967506.89E+0711.711.70028/07/200511.711.79528220733911.7
84
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
9220/04/2015620102363240620620-0.2-0.0322476620401/01/1964620620.25503390940620
85
399DIPD.N0000
DIPPED PRODUCTS PLC
30020/04/2015143304243470143142.50.80.562587904401/01/1982143142.28560196216142.5
86
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
220/04/20152403000647201428240237-0.8-0.332225913610/08/1992240240.872000000000237
87
267DOCK.N0000
COLOMBO DOCKYARD PLC
120/04/2015170.19147155471.4170.1170.1-3.9-2.2413793101/01/1983170.117412223202972170.1
88
123DPL.N0000
DANKOTUWA PORCELAIN PLC
4520/04/201512.23808123465758.912.512.2-0.2-1.61290322621/02/199512.212.4881398052.412.4
89
403EAST.N0000
EAST WEST PROPERTIES PLC
100020/04/201512.2145865491775949.812.3120.10.82644628101/01/198312.212.1168652800012.1
90
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
80020/04/20152142371189459.521.920-1.2-5.40540540508/12/20002122.2153019498820
91
405EMER.N0000
EASTERN MERCHANTS PLC
100020/04/201510.12167721913.510.510.1-0.4-3.8095238101/01/198210.110.5118620460010.5
92
182EQIT.N0000
EQUITY ONE PLC
85020/04/20154485013740044440.10.227790432801/05/19854443.9177415612044
93
1969ESL.N0000
ENTRUST SECURITIES PLC
9520/04/201539.51049731424168536.741.438.3-2.8-6.61938534329/11/201139.542.3130350055341.4
94
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
120/04/20158.66095852416.98.68.50013/06/20118.68.6168122690008.6
95
1791FLCH.N0000
F L C HOLDINGS PLC
200020/04/20151.724770412396596.71.71.60.16.2518/04/20111.71.623256000001.7
96
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
120/04/201512.938711150231.913.312.9-0.2-1.52671755701/01/197012.913.1646070137613.3
97
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
1000020/04/20156382240432277680.565.90005/09/19946657005164806
98
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
1020/04/201538.710138738.738.7-0.1-0.257731958801/01/198438.738.8232200000038.7
99
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
30320/04/201513.8860411119085.213.913.8-0.2-1.42857142901/01/197013.814482126624213.9
100
2208GSF.N0000
GEORGE STEUART FINANCE PLC
56020/04/201523.72684947632050.424.123.1-0.2-0.836820083712/09/201223.723.953325000024.1
Loading...