30-11-2016 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	300	1	109	105	105	105	105	-4	-3.67
3	ABANS FINANCE PLC	AFSL.N0000	10000	4	34	34.1	34.2	34.1	34.2	0.2	0.59
4	ACCESS ENGINEERING PLC	AEL.N0000	238707	105	24.1	24.2	24.5	24	24.3	0.2	0.83
5	ACL CABLES PLC	ACL.N0000	29469	24	60	60	61.8	59.5	59.6	-0.4	-0.67
6	ACL PLASTICS PLC	APLA.N0000	6114	22	218.5	219.8	219.8	211.4	215.1	-3.4	-1.56
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	1768	2	6.6	6.5	6.6	6.5	6.6	0	0
8	ADAM CAPITAL PLC	PCHH.N0000	211144	24	1.5	1.5	1.6	1.5	1.5	0	0
9	ADAM INVESTMENTS PLC	AINV.N0000	7000	3	1.9	1.9	1.9	1.9	1.9	0	0
10	AGSTAR PLC	AGST.N0000	500	1	4.7	4.8	4.8	4.8	4.8	0.1	2.13
11	AIA INSURANCE LANKA PLC	CTCE.N0000	6	2	296	275.1	275.1	275.1	296	0	0
12	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	2106	6	43.5	43.9	44	43.6	44	0.5	1.15
13	AITKEN SPENCE PLC	SPEN.N0000	118319	37	64.2	64.8	65	64.8	65	0.8	1.25
14	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	7755	43	70.19	70	70	68	68.9	-1.29	-1.84
15	ALUFAB PLC	ALUF.N0000	15389	27	36.5	36.2	36.2	35.3	35.3	-1.2	-3.29
16	ALUMEX PLC	ALUM.N0000	1530	5	19.8	20.4	20.4	19.7	19.7	-0.1	-0.51
17	AMANA BANK PLC	ABL.N0000	9000	8	3.7	3.8	3.8	3.7	3.7	0	0
18	AMANA TAKAFUL PLC	ATL.N0000	239015	14	0.9	0.8	0.9	0.8	0.8	-0.1	-11.11
19	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	140001	23	2	2	2	1.9	1.9	-0.1	-5
20	ARPICO FINANCE COMPANY PLC	ARPI.N0000	3	1	179.8	176	176	176	179.8	0	0
21	ASCOT HOLDINGS PLC	ASCO.N0000	4226	10	29.5	28.1	30	28.1	29.6	0.1	0.34
22	ASIA ASSET FINANCE PLC	AAF.N0000	1015697	15	1.4	1.5	1.5	1.4	1.5	0.1	7.14
23	ASIA CAPITAL PLC	ACAP.N0000	10997	28	7.9	8.3	8.3	7.7	8	0.1	1.27
24	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	1645	4	10.9	11	11	11	11	0.1	0.92
25	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	49222	12	25.8	26	26	25.5	25.5	-0.3	-1.16
26	BAIRAHA FARMS PLC	BFL.N0000	10577	17	177.4	178	178	175.1	177	-0.4	-0.23
27	BALANGODA PLANTATIONS PLC	BALA.N0000	300	3	12	12	12.1	12	12	0	0
28	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	1	1	8.6	9.3	9.3	9.3	8.6	0	0
29	BERUWALA RESORTS PLC	BERU.N0000	40070	18	1.1	1.2	1.2	1.1	1.1	0	0
30	BIMPUTH FINANCE PLC	BLI.N0000	1150	6	56.4	52	56	50.1	51.8	-4.6	-8.16
31	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	21552	3	0.5	0.4	0.5	0.4	0.4	-0.1	-20
32	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	404830	26	1.7	1.6	1.7	1.6	1.6	-0.1	-5.88
33	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	2000	2	14.6	15	15	15	15	0.4	2.74
34	BROWN & COMPANY PLC	BRWN.N0000	310	5	85	85	85	83	83.4	-1.6	-1.88
35	BROWNS BEACH HOTELS PLC	BBH.N0000	1682	4	21	20.6	21	20.6	21	0	0
36	BROWNS CAPITAL PLC	FLCH.N0000	254580	8	1.1	1.1	1.1	1.1	1.1	0	0
37	BROWNS INVESTMENTS PLC	BIL.N0000	16300	6	1.3	1.3	1.4	1.3	1.3	0	0
38	BUKIT DARAH PLC	BUKI.N0000	424	4	274.8	275	285	275	275	0.2	0.07
39	C M HOLDINGS PLC	COLO.N0000	1925	2	87	86.1	86.1	86	86	-1	-1.15
40	C T HOLDINGS PLC	CTHR.N0000	220807	9	122.6	120	120	114	114.2	-8.4	-6.85
41	C. W. MACKIE PLC	CWM.N0000	2887	15	52.2	52	58.8	51	53.7	1.5	2.87
42	CARGILLS (CEYLON) PLC	CARG.N0000	2000	2	181.9	181.5	181.5	181.5	181.5	-0.4	-0.22
43	CARSON CUMBERBATCH PLC	CARS.N0000	2	1	180	188	188	188	180	0	0
44	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	3115	21	99.8	99.8	99.8	99	99.7	-0.1	-0.1
45	CENTRAL INDUSTRIES PLC	CIND.N0000	2796	12	49	47.7	48.5	47	48.5	-0.5	-1.02
46	CEYLINCO INSURANCE PLC	CINS.N0000	20	1	1274.3	1200	1200	1200	1200	-74.3	-5.83
47	CEYLON & FOREIGN TRADES PLC	CFT.N0000	282635	9	5.4	5.4	5.5	5	5.5	0.1	1.85
48	CEYLON COLD STORES PLC	CCS.N0000	403	23	803.5	766	795	766	772.1	-31.4	-3.91
49	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	49240	93	83	83.9	84.9	82.5	83.9	0.9	1.08
50	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	529	6	108.1	108	109.5	106	106	-2.1	-1.94
51	CEYLON HOSPITALS PLC (DURDANS)	CHL.X0000	100	1	72	79.7	79.7	79.7	79.7	7.7	10.69
52	CEYLON INVESTMENT PLC	CINV.N0000	2232	17	46.5	46.5	47.4	46	47.4	0.9	1.94
53	CEYLON LEATHER PRODUCTS PLC	CLPL.N0000	179	2	69.5	69.5	69.5	69.5	69.5	0	0
54	CEYLON TEA BROKERS PLC	CTBL.N0000	115	2	3.8	3.7	3.9	3.7	3.7	-0.1	-2.63
55	CEYLON TOBACCO COMPANY PLC	CTC.N0000	96142	22	879.9	880	889.9	879	884	4.1	0.47
56	CHEMANEX PLC	CHMX.N0000	1050	2	60	59.5	59.5	59	59.5	-0.5	-0.83
57	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	610704	46	157.5	159	158.5	158.5	158.5	1	0.63
58	CHILAW FINANCE PLC	CFL.N0000	228	1	18	18	18	18	18	0	0
59	CIC HOLDINGS PLC	CIC.X0000	6688	12	70.4	70.1	70.5	69.5	69.5	-0.9	-1.28
60	CIC HOLDINGS PLC	CIC.N0000	7500	6	94.6	90	90.1	90	90	-4.6	-4.86
61	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	2700	8	70.8	70.5	72	70.2	72	1.2	1.69
62	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	220	2	65	69.7	69.7	69.7	69.7	4.7	7.23
63	CITRUS LEISURE PLC	REEF.N0000	13417	10	9.9	10	10.4	10	10.3	0.4	4.04
64	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	10000	6	8.7	8	8	8	8	-0.7	-8.05
65	COLOMBO CITY HOLDINGS PLC	PHAR.N0000	12	2	890.7	823.1	823.1	823	890.7	0	0
66	COLOMBO DOCKYARD PLC	DOCK.N0000	2197	13	73.5	72.5	73	72	72.2	-1.3	-1.77
67	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	10000	5	69.5	69.5	69.5	69.3	69.4	-0.1	-0.14
68	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	2640	8	27	28	28	27	27.3	0.3	1.11
69	COLOMBO TRUST FINANCE PLC	CALF.N0000	1000	2	10.4	9.8	9.8	9.8	9.8	-0.6	-5.77
70	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	6431	20	114	113.9	113.9	113.5	113.5	-0.5	-0.44
71	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	243571	29	140	140.5	140.5	140	140	0	0
72	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	431622	258	57.1	57.5	62.5	57	59.9	2.8	4.9
73	COMMERCIAL LEASING & FINANCE PLC	CLC.N0000	8199	3	3.5	3.4	3.4	3.4	3.4	-0.1	-2.86
74	CONVENIENCE FOODS (LANKA )PLC	SOY.N0000	1	1	300	339	339	339	300	0	0
75	DANKOTUWA PORCELAIN PLC	DPL.N0000	757	2	6.8	7.1	7.3	7.1	7.1	0.3	4.41
76	DFCC BANK PLC	DFCC.N0000	30712	39	116.8	120	120	116.1	116.8	0	0
77	DIALOG AXIATA PLC	DIAL.N0000	96221	13	10.1	10.2	10.5	10.2	10.4	0.3	2.97
78	DIPPED PRODUCTS PLC	DIPD.N0000	1524	10	76.2	77.5	77.5	75.5	76.2	0	0
79	DOLPHIN HOTELS PLC	STAF.N0000	1150	10	38.6	40	41	37.3	37.3	-1.3	-3.37
80	DUNAMIS CAPITAL PLC	CSEC.N0000	30800	25	23.2	22.9	22.9	22.5	22.6	-0.6	-2.59
81	E B CREASY & COMPANY PLC	EBCR.N0000	1	1	1250	1349	1349	1349	1250	0	0
82	E-CHANNELLING PLC	ECL.N0000	33000	26	6.8	6.7	6.7	6.6	6.6	-0.2	-2.94
83	EAST WEST PROPERTIES PLC	EAST.N0000	20025	24	14.9	13.2	14.9	12.8	14.6	-0.3	-2.01
84	EASTERN MERCHANTS PLC	EMER.N0000	5609	9	6.6	6.3	7	6.3	6.5	-0.1	-1.52
85	EDEN HOTEL LANKA PLC	EDEN.N0000	1100	2	15	15	16	15	16	1	6.67
86	ELPITIYA PLANTATIONS PLC	ELPL.N0000	3700	14	18.1	18.1	18.1	17.5	17.7	-0.4	-2.21
87	EQUITY TWO PLC	ETWO.N0000	12	2	42.4	48	48	48	42.4	0	0
88	EXPOLANKA HOLDINGS PLC	EXPO.N0000	35750	13	6.3	6.2	6.2	6.2	6.2	-0.1	-1.59
89	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	30075	23	26	26.8	26.8	25.9	26.3	0.3	1.15
90	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	23000	27	10.6	10.6	11.7	10.5	10.9	0.3	2.83
91	GESTETNER OF CEYLON PLC	GEST.N0000	382	15	105	108	118	108	115.3	10.3	9.81
92	GOOD HOPE PLC	GOOD.N0000	1	1	1635	1619.6	1619.6	1619.6	1635	0	0
93	GUARDIAN CAPITAL PARTNERS PLC	WAPO.N0000	4965	15	37	37	38.9	36.9	37	0	0
94	HATTON NATIONAL BANK PLC	HNB.N0000	4760	15	220	219	219	218	218.4	-1.6	-0.73
95	HATTON NATIONAL BANK PLC	HNB.X0000	15500	5	190	190	190	189.9	190	0	0
96	HAYLEYS FABRIC PLC	MGT.N0000	122336	48	15.5	15.6	15.8	15.3	15.4	-0.1	-0.65
97	HAYLEYS FIBRE PLC	HEXP.N0000	5050	19	85	86.5	86.6	84.9	85.8	0.8	0.94
98	HAYLEYS PLC	HAYL.N0000	650	5	255.1	255.2	257	255.2	256	0.9	0.35
99	HEMAS HOLDINGS PLC	HHL.N0000	152801	16	95	95	95.1	94.6	95	0	0
100	HIKKADUWA BEACH RESORT PLC	CITH.N0000	51	2	12.5	12.9	13.5	12.9	12.5	0	0