30-04-2015 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
1030/04/20151.877098151491.39E+071.91.70.15.88235294112/01/20121.81.715105740991.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
10030/04/2015135.2184052424207121361313.32.50189537524/11/2000135.2131.95070000000131
4
204ABAN.N0000
ABANS ELECTRICALS PLC
10030/04/2015115.1100111510115.1115.10.10.0869565217401/01/1984115.1115588225456115.1
5
3046ABL.N0000
AMANA BANK PLC
10000030/04/20155.3197744431045143.25.45.20.11.92307692329/01/20145.35.266286849155.3
6
160ACAP.N0000
ASIA CAPITAL PLC
70030/04/20159.91067221107435.310.49.8-0.4-3.88349514622/09/19949.910.3130016695110.4
7
472ACL.N0000
ACL CABLES PLC
41430/04/2015864740051174.04E+0786.583.12.73.24129651901/01/19768683.3515085648084
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
20030/04/201510.4670433069508210.510.2-0.1-0.952380952401/01/195610.410.5428083895.210.4
9
2065AEL.N0000
ACCESS ENGINEERING PLC
20030/04/201522.6141725913227954.623.522.5-0.4-1.73913043527/03/201222.6232260000000023.5
10
1845AFSL.N0000
ABANS FINANCE PLC
130/04/201531.3733219224130.131.7300027/06/201131.331.331.7
11
2026AGST.N0000AGSTAR PLC1230/04/20156.412176.86.46.40016/02/20126.46.419681683846.4
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
20030/04/2015665203343206666-2-2.94117647130/01/200466682922316980066
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
15730/04/20158038030283041375.280.479.50.91.13780025301/01/19808079.12690320080079.5
14
3244AINS.N0000
ARPICO INSURANCE LIMITED
63030/04/2015146502910214.114-0.4-2.77777777816/01/20151414.492722569814.1
15
3125AINV.N0000
ADAM INVESTMENTS PLC
12000030/04/20153.1720100292242315.53.33.1-0.2-6.06060606110/06/20143.13.313927562203.3
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
1030/04/20155.279607406575.25.10017/07/20135.25.225652042735.2
17
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
630/04/20158256149508258250001/01/19598258252004750000825
18
151ALUF.N0000ALUFAB PLC90030/04/20153028824864603030-0.4-1.31578947401/01/19813030.436174600030
19
3082ALUM.N0000ALUMEX PLC98030/04/201516.91662211280587.816.916.70.21.1976047931/03/201416.916.7505821799616.9
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
200030/04/201516.7200013340016.716.70012/11/200416.716.7882524100216.7
21
406APLA.N0000
ACL PLASTICS PLC
830/04/2015128.448361601301286.45.24590163905/04/1995128.4122540885000128
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
130/04/2015158.911158.9158.9158.98.95.93333333301/01/1955158.91501181818750158.9
23
250ASCO.N0000
ASCOT HOLDINGS PLC
154230/04/20154382222235640344.443-0.3-0.692840646701/01/19694343.351506505144
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
1130/04/201534.8212730.834.834.80.30.869565217401/01/196934.834.53471804634.8
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
35030/04/201521.81503218327238.221.921.20.62.83018867901/06/198621.821.22396021231421.2
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
10000030/04/20153.21501954564809262.83.33.2-0.1-3.0303030312/09/20123.23.38320000003.2
27
364ATL.N0000
AMANA TAKAFUL PLC
200030/04/20151.470668355988891.81.51.30027/11/20061.41.421000015121.4
28
193BALA.N0000
BALANGODA PLANTATIONS PLC
40030/04/201523.1674915669.124.723-0.4-1.7021276603/06/199823.123.5545999985.323.6
29
128BBH.N0000
BROWNS BEACH HOTELS PLC
17530/04/201527.2375310212.527.427.1-0.8-2.85714285722/02/199327.228352512000027.4
30
2188BERU.N0000
BERUWALA RESORTS PLC
310030/04/20151.885650331598751.91.8-0.1-5.26315789504/07/20121.81.910800000001.9
31
188BFL.N0000
BAIRAHA FARMS PLC
530/04/201511016602271830390.5113.51080.10.0909918107405/12/1994110109.91760000000108.2
32
1851BIL.N0000
BROWNS INVESTMENTS PLC
10030/04/20151.74817010818891.71.70026/07/20111.71.763240000001.7
33
1802BLI.N0000
BIMPUTH FINANCE PLC
5830/04/201545.739089881807369.34745.20.10.219298245613/06/201145.745.6246170691045.2
34
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
250030/04/20151.5292572374440691.61.5-0.1-6.2531/03/19921.51.63099026731.6
35
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
72530/04/20150.64515511272960.70.60031/03/19920.60.6116780173.80.7
36
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
17030/04/201535.9350123512799573735.80.82.27920227908/05/199235.935.1169866062736
37
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
40030/04/201511.92845533855.511.911.90008/12/199511.911.999662500011.9
38
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
330/04/201512.62925792073520569.712.810.52.221.1538461527/03/201412.610.467697280010.5
39
25BRWN.N0000
BROWN & COMPANY PLC
530/04/2015106.867458797157277.6108.8103.83.23.08880308901/01/1970106.8103.67569450000103.8
40
165BUKI.N0000
BUKIT DARAH PLC
630/04/20156999262916996990001/01/197069969971298000000699
41
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
500030/04/201515405303960878515.215-1-6.2504/10/2011151658149054015.1
42
258CARE.N0000
PRINTCARE PLC
20030/04/201541.52001830041.541.5-1-2.35294117602/05/199541.542.5356761680541.5
43
551CARG.N0000
CARGILLS (CEYLON) PLC
1030/04/201513557128771121135.11350001/01/194613513530240000000135
44
336CARS.N0000
CARSON CUMBERBATCH PLC
37530/04/2015419.85023210740420419.80001/01/1967419.8419.882443226497420
45
426CCS.N0000
CEYLON COLD STORES PLC
73030/04/201532026081182621532031461.91082802501/01/197032031430412800000314
46
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
50030/04/201596.1216107502.03E+0796.9942.12.23404255306/10/201096.194444935533094
47
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
530/04/201583.312256100732.583.5821.31.58536585406/10/201083.382666898467.282
48
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
4330/04/2015106.8100310682.9107106.74.84.70588235315/06/1986106.8102694200000106.7
49
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
34030/04/20152603401884002602602.30.892510671301/01/1969260257.727269666580260
50
1795CFL.N0000
CHILAW FINANCE PLC
300530/04/2015253327583144.32524.90.10.401606425726/05/20112524.984753342525
51
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
22630/04/2015272422525654989.227.326.60.20.746268656701/01/19702726.8486000000027
52
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
290030/04/20156.399299646314296.66.20.23.27868852501/01/19796.36.18832348006.2
53
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
3030/04/201541.534962531453246.142.641.2-0.9-2.12264150922/08/199441.542.4420187500042
54
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
2530/04/2015100.125805112785163108.1100-2.8-2.72108843514/11/2003100.1102.92555279927108
55
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
20030/04/20158020011600080801.92.43277848914/11/20038078.166763632080
56
529CHMX.N0000
CHEMANEX PLC
430/04/2015764130476760001/01/19747676119700000076
57
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
354930/04/201525405061012402524.90.93.73443983401/01/19672524.1429563002525
58
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
100030/04/201513.95656678895.61413.70.64.51127819529/04/198813.913.318597991513.7
59
162CIC.N0000
CIC HOLDINGS PLC
4420730/04/201581263952102.14E+0781810011/10/19648181590490000081
60
328CIC.X0000
CIC HOLDINGS PLC
200030/04/201565.215847191027770.665.563.84.67.59075907611/10/196465.260.6142592400063.8
61
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
4030/04/20150.918018619144276.10.90.80.112.518/08/20110.90.875084059.70.8
62
224CIND.N0000
CENTRAL INDUSTRIES PLC
930/04/201589.7735910627676.789.885.24.65.40540540514/08/199089.785.1886613995.889.8
63
91CINS.N0000
CEYLINCO INSURANCE PLC
130/04/20151511.4547557.11515.11501-38.7-2.49661312221/04/19881511.41550.1302280000001515.1
64
133CINV.N0000
CEYLON INVESTMENT PLC
130/04/201598375014356313898952.52.61780104701/01/19499895.5965445765295
65
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
130/04/2015138.25046912150138-1.8-1.28571428601/06/1987138.2140898300000138
66
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
1030/04/201518.9112208.319.117.3-0.6-3.07692307717/12/201218.919.5108814665317.3
67
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
470030/04/20153.884790193194533.83.70.25.55555555603/01/20123.83.66125600383.7
68
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
130/04/20155.364681534742.95.65.3-0.2-3.63636363603/01/20125.35.58246800535.6
69
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
130/04/20154.427000111237604.74.4-0.1-2.22222222205/06/20124.44.5280619291484.5
70
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
937130/04/201527.775315472115445.728.926.31.66.13026819919/03/198627.726.1553670392226.3
71
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
230/04/201584.6602453954.289.784.6-0.9-1.05263157908/09/200384.685.5289620139189.7
72
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
150030/04/20152.8172006477102.82.50.13.70370370408/09/20032.82.7700000002.8
73
507COCO.N0000
RENUKA FOODS PLC
130/04/20152786671232376411.327.727-0.3-1.09890109906/06/19942727.3242383860027.7
74
1521COCO.X0000
RENUKA FOODS PLC
23230/04/201524.950021245024.924.9-0.1-0.406/06/199424.925118856315.424.9
75
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
130/04/201561.219128331169486.761.961-0.5-0.810372771501/06/201161.261.71946615113861
76
308COLO.N0000
C M HOLDINGS PLC
10030/04/2015135302718408148136.9134.50.30.222717149201/01/1970135134.72052000000135
77
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
3930/04/2015171.9172544502.97E+07172.5171.5-0.1-0.0581395348801/01/1970171.9172140856857822172.5
78
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
74130/04/2015139323616447541.7139137.510.724637681201/01/19701391387825656354137.5
79
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
16530/04/2015107.7265228540.5107.7107.71.71.60377358501/01/1983107.71061292400000107.7
80
214CONN.N0000
AMAYA LEISURE PLC
26030/04/201581.42617220213064283.579.81.41.7511/03/199681.480410548624979.8
81
1041CRL.N0000
SOFTLOGIC FINANCE PLC
300030/04/201548.22997941451.44E+0748.4470.71.47368421122/01/200948.247.5245002344847.6
82
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
25030/04/2015143965923555468.814.7140.10.719424460408/02/19951413.9207150804014
83
377CSEC.N0000
DUNAMIS CAPITAL PLC
10030/04/201529.510185153020953029.5-0.9-2.96052631621/04/198629.530.4362841297530
84
218CSF.N0000
NATION LANKA FINANCE PLC
50030/04/20154.8735803134770154.7-0.1-2.04081632713/06/19944.84.912055836534.9
85
1522CTBL.N0000
CEYLON TEA BROKERS PLC
20030/04/20154.51610011740204.74.5-0.1-2.17391304316/03/20104.54.65130000004.6
86
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
18430/04/20151003101719102190410121003-17-1.66666666701/01/1955100310201878857222531012
87
510CTHR.N0000
C T HOLDINGS PLC
2030/04/2015128.52130672738072.5140128.5-1.6-1.22982321301/01/1928128.5130.123527997011128.5
88
520CTLD.N0000
C T LAND DEVELOPMENT PLC
180030/04/201535.4915811326524.63835.2-2.6-6.84210526322/03/198835.438172575000036.5
89
335CWM.N0000
C. W. MACKIE PLC
10030/04/201557303212171865.557.556-0.9-1.55440414509/01/19955757.9205134769256
90
239DFCC.N0000
DFCC BANK PLC
10030/04/201521616751273615413.6217.821510.465116279101/01/195621621557261100608215
91
471DIAL.N0000
DIALOG AXIATA PLC
87030/04/201511.5625459237192530.411.611.30.21.76991150428/07/200511.511.39365345165811.6
92
399DIPD.N0000
DIPPED PRODUCTS PLC
250030/04/2015153.88909181372476155152-0.3-0.1946787801/01/1982153.8154.19206700546155
93
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
20030/04/2015250.5425051063014250.5250.10.40.159936025610/08/1992250.5250.175150000000250.2
94
267DOCK.N0000
COLOMBO DOCKYARD PLC
200030/04/201517421002365500175174-1-0.571428571401/01/198317417512503452776175
95
123DPL.N0000
DANKOTUWA PORCELAIN PLC
1030/04/201512.7146307641831408.31312.30.43.2520325221/02/199512.712.3917520923.412.3
96
403EAST.N0000
EAST WEST PROPERTIES PLC
120830/04/201513206242688613.413-0.3-2.25563909801/01/19831313.3179712000013.4
97
460ECL.N0000
E-CHANNELLING PLC
30030/04/201514.53307381494726549.814.713.51.29.02255639121/05/200214.513.3177090551813.6
98
348EDEN.N0000
EDEN HOTEL LANKA PLC
50030/04/201523.233627577367123.2230.10.432900432913/12/199323.223.1122496000023
99
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
397230/04/201520.510527821385620.5200.52.508/12/200020.520149376177420
100
405EMER.N0000
EASTERN MERCHANTS PLC
100030/04/201510164101216480310.410-0.2-1.96078431401/01/19821010.2117446000010.4
Loading...