19-05-2016 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	80416	19/05/2016	1.6	4920716	82	7872045.6	1.6	1.5	0	0	12/01/2012	1.6	1.6	1342732533	1.5
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	200	19/05/2016	21.3	1241	17	26451.6	21.7	21.3	-0.4	-1.843317972	24/11/2000	21.3	21.7	7987500000	21.7
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	400	19/05/2016	135.1	20572	44	2764902.6	136	132.1	1.9	1.426426426	01/01/1984	135.1	133.2	690436656	135
5	3046	ABL.N0000	AMANA BANK PLC	100	19/05/2016	4.7	587428	25	2760924.2	4.8	4.7	-0.1	-2.083333333	29/01/2014	4.7	4.8	5878267755	4.8
6	160	ACAP.N0000	ASIA CAPITAL PLC	1000	19/05/2016	8.3	2129	4	17599.4	8.6	8	0	0	22/09/1994	8.3	8.3	1090038959	8.5
7	472	ACL.N0000	ACL CABLES PLC	4605	19/05/2016	124.2	15790	11	1961034	124.4	124	1.2	0.9756097561	01/01/1976	124.2	123	7438795056	124.4
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	10000	19/05/2016	7.6	185574	44	1410362.5	7.7	7.6	0	0	01/01/1956	7.6	7.6	312830538.8	7.7
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	7500	19/05/2016	23	384525	81	8859308	23.3	22.8	-0.1	-0.4329004329	27/03/2012	23	23.1	23000000000	23.2
10	1845	AFSL.N0000	ABANS FINANCE PLC	484	19/05/2016	59.3	14355	27	836105.1	60.9	55.5	0.1	0.1689189189	27/06/2011	59.3	59.2		60.9
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	2	19/05/2016	21.7	1002	3	21743.4	21.7	21.7	0	0	22/01/1996	21.7	21.7	542500000	21.7
12	2026	AGST.N0000	AGSTAR PLC	1219	19/05/2016	5.4	1244	3	6717.6	5.4	5.4	-0.1	-1.818181818	16/02/2012	5.4	5.5	1660642074	5.4
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	200	19/05/2016	55.1	900	5	49699.6	56	54.8	0.5	0.9157509158	30/01/2004	55.1	54.6	24396919030	54.8
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	500	19/05/2016	61.2	8182	11	503290.1	63	61	-1.3	-2.08	01/01/1980	61.2	62.5	20580948612	63
15	3244	AINS.N0000	ARPICO INSURANCE PLC	1159	19/05/2016	13.4	2900	6	38914.1	13.5	13.4	-0.2	-1.470588235	16/01/2015	13.4	13.6	887487453.8	13.5
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	5000	19/05/2016	2.4	41214	8	100943.6	2.5	2.4	-0.2	-7.692307692	10/06/2014	2.4	2.6	1078262880	2.5
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	530	19/05/2016	3.1	411830	18	1246673	3.1	3	0	0	17/07/2013	3.1	3.1	1529256393	3.1
18	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	44	19/05/2016	783	44	1	34320	780	780	0	0	01/01/1959	783	783	1902690000	780
19	151	ALUF.N0000	ALUFAB PLC	1500	19/05/2016	44	413861	593	1.78E+07	44.5	41.4	3.5	8.641975309	01/01/1981	44	40.5	530560800	41.4
20	3082	ALUM.N0000	ALUMEX PLC	1000	19/05/2016	17.2	13840	17	238825	17.3	17.2	-0.3	-1.714285714	31/03/2014	17.2	17.5	5148008848	17.3
21	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	3525	19/05/2016	14.9	4520	9	67278.7	14.9	14.5	0.1	0.6756756757	12/11/2004	14.9	14.8	7874017421	14.7
22	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	1	19/05/2016	211	119	7	25109.9	240	205.9	11.5	5.764411028	01/01/1955	211	199.5	1569312500	205.9
23	250	ASCO.N0000	ASCOT HOLDINGS PLC	50	19/05/2016	30	52	2	1573.2	31.6	30.2	0	0	01/01/1969	30	30	379726650	31.6
24	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	200	19/05/2016	29	200	1	5800	29	29	-1	-3.333333333	01/06/1986	29	30	32988474284	29
25	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	10000	19/05/2016	2.9	365601	12	1036182.8	2.9	2.8	0.1	3.571428571	12/09/2012	2.9	2.8	754000000	2.8
26	364	ATL.N0000	AMANA TAKAFUL PLC	1000	19/05/2016	1.1	2184429	83	2403973.1	1.2	1.1	-0.1	-8.333333333	27/11/2006	1.1	1.2	1650001188	1.1
27	306	AUTO.N0000	THE AUTODROME PLC	50	19/05/2016	86.4	65	2	5557.5	85.5	85.5	0	0	01/01/1975	86.4	86.4	1036800000	85.5
28	193	BALA.N0000	BALANGODA PLANTATIONS PLC	80	19/05/2016	16.9	5920	13	101920	17.5	16.5	0	0	03/06/1998	16.9	16.9	399454534.7	17
29	128	BBH.N0000	BROWNS BEACH HOTELS PLC	3	19/05/2016	35	2704	5	94636.4	35	34.1	-0.8	-2.234636872	22/02/1993	35	35.8	4536000000	35
30	2188	BERU.N0000	BERUWALA RESORTS PLC	10000	19/05/2016	1.6	45990	5	73685	1.7	1.6	0	0	04/07/2012	1.6	1.6	960000000	1.7
31	188	BFL.N0000	BAIRAHA FARMS PLC	10	19/05/2016	179.2	931	15	168564	181.9	179.2	-0.9	-0.4997223765	05/12/1994	179.2	180.1	2867200000	181.9
32	1851	BIL.N0000	BROWNS INVESTMENTS PLC	3300	19/05/2016	1.4	89261	7	125160.4	1.5	1.4	0	0	26/07/2011	1.4	1.4	5208000000	1.5
33	1802	BLI.N0000	BIMPUTH FINANCE PLC	500	19/05/2016	72.4	23575	67	1690343	73.5	69.5	4.4	6.470588235	13/06/2011	72.4	68	7799894106	69.5
34	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	408	19/05/2016	1.3	229946	21	297788.3	1.3	1.2	0.1	8.333333333	31/03/1992	1.3	1.2	268582316.6	1.2
35	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	6	19/05/2016	0.5	38806	5	19403	0.5	0.5	0	0	31/03/1992	0.5	0.5	97316811.5	0.5
36	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	424	19/05/2016	16.1	25800	23	419564.3	16.6	16	-0.8	-4.733727811	08/05/1992	16.1	16.9	1523589754	16.6
37	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	570	19/05/2016	10.2	44000	28	451880	10.5	10.2	-0.3	-2.857142857	08/12/1995	10.2	10.5	854250000	10.5
38	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	8	19/05/2016	651	8	1	6399.2	799.9	799.9	0	0	01/01/1970	651	651	13663246590	799.9
39	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	150	19/05/2016	11	300	3	3300	11	11	0	0	27/03/2014	11	11	591008000	11
40	25	BRWN.N0000	BROWN & COMPANY PLC	3837	19/05/2016	95.1	12837	2	1220798.7	95.1	95.1	0	0	01/01/1970	95.1	95.1	6740212500	95.1
41	165	BUKI.N0000	BUKIT DARAH PLC	100	19/05/2016	364.6	840	8	306194	365	362.1	0.9	0.2474566951	01/01/1970	364.6	363.7	37189200000	365
42	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	5	19/05/2016	115	25	4	2875	115	115	0	0	01/01/1981	115	115	1173004140	115
43	1965	CALF.N0000	COLOMBO TRUST FINANCE PLC	111	19/05/2016	11.6	1000	6	11611.4	11.9	11.5	-0.3	-2.521008403	04/10/2011	11.6	11.9	539623218.8	11.9
44	551	CARG.N0000	CARGILLS (CEYLON) PLC	20	19/05/2016	159	15020	2	2388280	164	159	-1	-0.625	01/01/1946	159	160	35616000000	159
45	336	CARS.N0000	CARSON CUMBERBATCH PLC	100	19/05/2016	285	100	1	28500	285	285	-1.2	-0.4192872117	01/01/1967	285	286.2	55970270490	285
46	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	80	19/05/2016	88.3	11701	15	1034949	89.9	88	2.1	2.436194896	06/10/2010	88.3	86.2	4088221391	89
47	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	100	19/05/2016	76.6	9150	6	706410	77.5	76.6	-1.4	-1.794871795	06/10/2010	76.6	78	613258374.4	77.5
48	259	CERA.N0000	LANKA CERAMIC PLC	200	19/05/2016	126.2	972	4	125600	130	126.2	-3.8	-2.923076923	07/04/1993	126.2	130	3786000000	130
49	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	10	19/05/2016	85	80	3	6760	84.5	84.5	0	0	15/06/1986	85	85	552500000	84.5
50	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	4000	19/05/2016	235	4000	1	940000	235	235	0	0	01/01/1969	235	235	24647583255	235
51	1795	CFL.N0000	CHILAW FINANCE PLC	100	19/05/2016	23	100	1	2300	23	23	1	4.545454545	26/05/2011	23	22	779730751	23
52	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	250	19/05/2016	23.2	13909	11	323788.8	23.8	23.1	-0.3	-1.276595745	01/01/1970	23.2	23.5	4176000000	23.8
53	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	10	19/05/2016	6	1831	4	11080	6.1	6	0	0	01/01/1979	6	6	841176000	6.1
54	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	500	19/05/2016	22.7	18109	25	407081.7	22.8	22.3	0.1	0.4424778761	22/08/1994	22.7	22.6	2298375000	22.7
55	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	600	19/05/2016	110	171887	63	1.89E+07	110	109.5	3.5	3.286384977	14/11/2003	110	106.5	2807999920	109.9
56	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	24	19/05/2016	86	2974	13	256413.7	86.5	86	-0.4	-0.462962963	14/11/2003	86	86.4	717709044	86.4
57	529	CHMX.N0000	CHEMANEX PLC	1	19/05/2016	66	1	1	66	66	66	0	0	01/01/1974	66	66	1039500000	66
58	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	704	19/05/2016	25	14441	9	360725	25	24.9	0.2	0.8064516129	01/01/1967	25	24.8	4295630025	24.9
59	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1	19/05/2016	11.3	3001	6	34111.3	11.4	11.3	-0.1	-0.8771929825	29/04/1988	11.3	11.4	151192305	11.4
60	162	CIC.N0000	CIC HOLDINGS PLC	200	19/05/2016	101	5300	4	540300	102	101	-1	-0.9803921569	11/10/1964	101	102	7362900000	102
61	328	CIC.X0000	CIC HOLDINGS PLC	5000	19/05/2016	79	25592	10	2042359	80	79	-0.9	-1.12640801	11/10/1964	79	79.9	1727730000	80
62	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	1000	19/05/2016	0.6	19000	2	13200	0.7	0.6	0	0	18/08/2011	0.6	0.6	50056039.8	0.7
63	224	CIND.N0000	CENTRAL INDUSTRIES PLC	50	19/05/2016	107.1	23895	15	2573659.5	108.1	107	-2.5	-2.281021898	14/08/1990	107.1	109.6	1058599319	108.1
64	91	CINS.N0000	CEYLINCO INSURANCE PLC	4	19/05/2016	1447.2	1649	5	2390750	1450	1400	-42.4	-2.846401719	21/04/1988	1447.2	1489.6	28944000000	1450
65	133	CINV.N0000	CEYLON INVESTMENT PLC	8	19/05/2016	65.5	1700	8	112060	66.9	65.5	-1.4	-2.092675635	01/01/1949	65.5	66.9	6514044365	66.9
66	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	25	19/05/2016	16.7	5023	17	83737.4	17	15.8	0.9	5.696202532	17/12/2012	16.7	15.8	961484079.9	15.8
67	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	883	19/05/2016	3.4	6023	4	20478.2	3.4	3.4	0	0	03/01/2012	3.4	3.4	548080034	3.4
68	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1965	19/05/2016	5.2	5881	11	30589.3	5.3	5.2	-0.2	-3.703703704	03/01/2012	5.2	5.4	1049083958	5.3
69	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	19/05/2016	3.6	10100	4	36420	4	3.6	-0.4	-10	05/06/2012	3.6	4	22959760212	3.8
70	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	2	19/05/2016	28.9	90924	58	2652273.8	31.2	28.6	-1.2	-3.986710963	19/03/1986	28.9	30.1	5776561131	30.5
71	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	21	19/05/2016	84.9	21	1	1701	81	81	0	0	08/09/2003	84.9	84.9	2906472458	81
72	507	COCO.N0000	RENUKA FOODS PLC	2	19/05/2016	23.5	202	5	4747	23.5	23.5	0.4	1.731601732	06/06/1994	23.5	23.1	2772062491	23.5
73	1521	COCO.X0000	RENUKA FOODS PLC	455	19/05/2016	20.6	485	2	9991	20.6	20.6	0	0	06/06/1994	20.6	20.6	98330927.6	20.6
74	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	500	19/05/2016	48.7	6059	4	298747.9	49.5	48.1	-0.8	-1.616161616	01/06/2011	48.7	49.5	15490221576	49.5
75	308	COLO.N0000	C M HOLDINGS PLC	406	19/05/2016	100.1	3023	12	302486.4	102	100	0.6	0.6030150754	01/01/1970	100.1	99.5	1521520000	100
76	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	50	19/05/2016	130.7	45805	43	5997561	132	130.6	-0.8	-0.608365019	01/01/1970	130.7	131.5	108836765792	131.6
77	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	4	19/05/2016	114.3	4	1	457.6	114.4	114.4	0	0	01/01/1970	114.3	114.3	6539406238	114.4
78	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	50	19/05/2016	90.1	50	1	4505	90.1	90.1	0	0	01/01/1983	90.1	90.1	1081200000	90.1
79	214	CONN.N0000	AMAYA LEISURE PLC	195	19/05/2016	72.5	195	1	14137.5	72.5	72.5	0	0	11/03/1996	72.5	72.5	3656606303	72.5
80	241	CPRT.N0000	CEYLON PRINTERS PLC	1	19/05/2016	130.5	5	5	673.3	139.9	133.1	0	0	01/01/1974	130.5	130.5	78322185	139.9
81	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	3	19/05/2016	43.8	64	7	2777.5	43.7	41.1	0	0	22/01/2009	43.8	43.8	2587309274	43.7
82	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	400	19/05/2016	13.6	40550	20	552023	13.9	13.1	0.1	0.7407407407	08/02/1995	13.6	13.5	2012322096	13.5
83	377	CSEC.N0000	DUNAMIS CAPITAL PLC	50	19/05/2016	22.8	23826	41	542122.5	23.4	21.4	0.8	3.636363636	21/04/1986	22.8	22	2804332740	22
84	218	CSF.N0000	NATION LANKA FINANCE PLC	29870	19/05/2016	1.4	110100	9	154140	1.4	1.4	0	0	13/06/1994	1.4	1.4	1054885696	1.4
85	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	5000	19/05/2016	4	9521	6	38085	4.1	4	-0.1	-2.43902439	16/03/2010	4	4.1	456000000	4
86	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	77	19/05/2016	1120	96	6	101210.2	1075	1050	0	0	01/01/1955	1120	1120	209802601120	1075
87	480	CTCE.N0000	AIA INSURANCE LANKA PLC	7	19/05/2016	279.7	210	6	58465	280	276.5	3.2	1.157323689	13/12/1988	279.7	276.5	8600598789	277
88	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	300	19/05/2016	54.8	14650	9	804821	55	54.8	1.8	3.396226415	22/03/1988	54.8	53	2671500000	54.9
89	335	CWM.N0000	C. W. MACKIE PLC	6	19/05/2016	62.5	68310	52	4315059.9	64	62	0.7	1.132686084	09/01/1995	62.5	61.8	2249284750	62.7
90	239	DFCC.N0000	DFCC BANK PLC	200	19/05/2016	143.2	2383	19	342553.5	145	143	-1.8	-1.24137931	01/01/1956	143.2	145	37961988922	145
91	471	DIAL.N0000	DIALOG AXIATA PLC	5941	19/05/2016	11.4	12680282	53	1.45E+08	11.4	11.4	0	0	28/07/2005	11.4	11.4	92839073817	11.5
92	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	2	19/05/2016	770.1	10862	83	8376828	784	770	-1.3	-0.1685247602	01/01/1964	770.1	771.4	6835744134	780
93	399	DIPD.N0000	DIPPED PRODUCTS PLC	200	19/05/2016	100	61790	33	6179177.2	101	100	-0.2	-0.1996007984	01/01/1982	100	100.2	5986151200	100
94	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	4930	19/05/2016	218.7	22885	24	5012180	220	216	1.3	0.597976081	10/08/1992	218.7	217.4	65610000000	220
95	267	DOCK.N0000	COLOMBO DOCKYARD PLC	20	19/05/2016	102.2	97	9	9892	102.9	101.6	0	0	01/01/1983	102.2	102.2	7343982033	101.7
96	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	5000	19/05/2016	8.4	33701	24	284355.7	8.7	8.4	-0.2	-2.325581395	21/02/1995	8.4	8.6	1365444528	8.7
97	403	EAST.N0000	EAST WEST PROPERTIES PLC	550	19/05/2016	15.7	550	1	8635	15.7	15.7	-0.3	-1.875	01/01/1983	15.7	16	2170368000	15.7
98	460	ECL.N0000	E-CHANNELLING PLC	4900	19/05/2016	10	15300	10	153200	10.1	10	0	0	21/05/2002	10	10	1221314150	10
99	348	EDEN.N0000	EDEN HOTEL LANKA PLC	650	19/05/2016	19.2	650	1	12480	19.2	19.2	-0.1	-0.518134715	13/12/1993	19.2	19.3	2027520000	19.2
100	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	50	19/05/2016	21.7	50	1	1195	23.9	23.9	0	0	08/12/2000	21.7	21.7	1581201488	23.9