21-04-2015 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	21/04/2015	1.8	343831	29	584522.8	1.8	1.7	0.1	5.882352941	12/01/2012	1.8	1.7	1510574099	1.7
3	3046	ABL.N0000	AMANA BANK PLC	100	21/04/2015	5.3	1900	5	9840	5.3	5.1	0.2	3.921568627	29/01/2014	5.3	5.1	6628684915	5.1
4	160	ACAP.N0000	ASIA CAPITAL PLC	10	21/04/2015	9.9	10	1	99	9.9	9.9	0.2	2.06185567	22/09/1994	9.9	9.7	1300166951	9.9
5	472	ACL.N0000	ACL CABLES PLC	1	21/04/2015	80	12	3	959.9	80	79.9	1.5	1.910828025	01/01/1976	80	78.5	4791494400	80
6	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	1000	21/04/2015	9.4	113849	67	1085857.8	9.8	9.2	0.2	2.173913043	01/01/1956	9.4	9.2	386921982.2	9.5
7	2065	AEL.N0000	ACCESS ENGINEERING PLC	149	21/04/2015	23.9	337832	216	8151977.4	24.5	23.8	-0.7	-2.845528455	27/03/2012	23.9	24.6	23900000000	24.5
8	1845	AFSL.N0000	ABANS FINANCE PLC	1	21/04/2015	26.1	1001	6	26126.8	27.1	26	-1.3	-4.744525547	27/06/2011	26.1	27.4		26.1
9	2026	AGST.N0000	AGSTAR PLC	11590	21/04/2015	6.1	14091	6	85755	6.1	6	0	0	16/02/2012	6.1	6.1	1875910491	6.1
10	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	20	21/04/2015	72.7	5765	15	419875.5	73.4	71.9	0.8	1.112656467	01/01/1980	72.7	71.9	24448283727	71.9
11	3244	AINS.N0000	ARPICO INSURANCE LIMITED	200	21/04/2015	13.9	5561	7	76771.8	13.9	13.8	-0.1	-0.7142857143	16/01/2015	13.9	14	920602657.3	13.9
12	3125	AINV.N0000	ADAM INVESTMENTS PLC	14000	21/04/2015	2.9	22300	10	64570	2.9	2.8	0	0	10/06/2014	2.9	2.9	1302900980	2.9
13	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	2000	21/04/2015	5.1	13374	16	69972.2	5.4	5.1	-0.3	-5.555555556	17/07/2013	5.1	5.4	2515873421	5.4
14	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	2	21/04/2015	800	702	3	561600	800	800	40	5.263157895	01/01/1959	800	760	1944000000	800
15	151	ALUF.N0000	ALUFAB PLC	900	21/04/2015	29.9	102559	101	3100382.6	30.9	29.1	0.7	2.397260274	01/01/1981	29.9	29.2	360540180	29.2
16	3082	ALUM.N0000	ALUMEX PLC	7438	21/04/2015	16.9	96383	42	1628156.2	17	16.7	0.2	1.19760479	31/03/2014	16.9	16.7	5058217996	16.9
17	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	50	21/04/2015	16.3	11630	6	186325	16.3	16	0.3	1.875	12/11/2004	16.3	16	8613857984	16
18	406	APLA.N0000	ACL PLASTICS PLC	400	21/04/2015	116	500	2	58010	116.1	116	-3	-2.521008403	05/04/1995	116	119	488650000	116.1
19	250	ASCO.N0000	ASCOT HOLDINGS PLC	500	21/04/2015	47	112528	336	5249542.4	47.7	44	2.3	5.14541387	01/01/1969	47	44.7	562978079	44.9
20	3262	ASCO.W0024	ASCOT HOLDINGS PLC	1000	21/04/2015	35.8	18552	45	677905	37.6	35.5	-0.1	-0.278551532	01/01/1969	35.8	35.9	35715691	36.9
21	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	2500	21/04/2015	21.5	385462	21	8287533	21.6	21.5	0	0	01/06/1986	21.5	21.5	23630484622	21.5
22	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	1000	21/04/2015	3.1	41954	10	133952.8	3.2	3.1	-0.1	-3.125	12/09/2012	3.1	3.2	806000000	3.2
23	364	ATL.N0000	AMANA TAKAFUL PLC	17500	21/04/2015	1.4	23510	2	32914	1.4	1.4	0	0	27/11/2006	1.4	1.4	2100001512	1.4
24	193	BALA.N0000	BALANGODA PLANTATIONS PLC	8	21/04/2015	22.1	209	4	4624.5	22.8	22.1	0	0	03/06/1998	22.1	22.1	522363622.3	22.1
25	128	BBH.N0000	BROWNS BEACH HOTELS PLC	2250	21/04/2015	26	2750	2	71500	26	26	0.3	1.167315175	22/02/1993	26	25.7	3369600000	26
26	2188	BERU.N0000	BERUWALA RESORTS PLC	500	21/04/2015	1.7	8000	4	13600	1.7	1.7	0	0	04/07/2012	1.7	1.7	1020000000	1.7
27	188	BFL.N0000	BAIRAHA FARMS PLC	100	21/04/2015	108	4220	9	457251.5	109.5	108	0	0	05/12/1994	108	108	1728000000	108
28	1851	BIL.N0000	BROWNS INVESTMENTS PLC	25000	21/04/2015	1.7	54000	5	91800	1.7	1.7	0	0	26/07/2011	1.7	1.7	6324000000	1.7
29	1802	BLI.N0000	BIMPUTH FINANCE PLC	10	21/04/2015	40	556	2	21694	40	39	-3.9	-8.883826879	13/06/2011	40	43.9	2154666880	39
30	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	9400	21/04/2015	1.5	55510	14	82364	1.5	1.4	0	0	31/03/1992	1.5	1.5	309902673	1.5
31	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	30000	21/04/2015	0.6	86204	9	54722.8	0.7	0.6	0	0	31/03/1992	0.6	0.6	116780173.8	0.7
32	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	12	21/04/2015	32	12	1	384	32	32	0.1	0.3134796238	08/05/1992	32	31.9	1514126464	32
33	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	10	21/04/2015	833.5	17	3	14170	850	810	33.5	4.1875	01/01/1970	833.5	800	17493573015	810
34	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	449	21/04/2015	10	449	1	4490	10	10	0	0	27/03/2014	10	10	537280000	10
35	25	BRWN.N0000	BROWN & COMPANY PLC	500	21/04/2015	102.3	1400	10	143209.2	104.9	101	0.6	0.5899705015	01/01/1970	102.3	101.7	7250512500	101.7
36	165	BUKI.N0000	BUKIT DARAH PLC	10	21/04/2015	679	1010	5	685870	680	679	-1	-0.1470588235	01/01/1970	679	680	69258000000	680
37	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	2240	21/04/2015	14.6	9121	24	133931.3	16.1	14.5	-0.4	-2.666666667	04/10/2011	14.6	15	565984125.6	16.1
38	551	CARG.N0000	CARGILLS (CEYLON) PLC	3510	21/04/2015	135	12053	17	1626930	135	134.5	0	0	01/01/1946	135	135	30240000000	135
39	426	CCS.N0000	CEYLON COLD STORES PLC	1	21/04/2015	300.1	1	1	300.1	300.1	300.1	-4.7	-1.541994751	01/01/1970	300.1	304.8	28521504000	300.1
40	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	21/04/2015	85	3601	5	306084.6	85	84.6	0	0	06/10/2010	85	85	3935433955	84.6
41	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	35	21/04/2015	100	4036	12	403606	106	100	-10	-9.090909091	15/06/1986	100	110	650000000	100
42	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	50	21/04/2015	252.9	495	7	125434.5	254.9	252	-1.1	-0.4330708661	01/01/1969	252.9	254	26524994916	253
43	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	1000	21/04/2015	5.9	1002	3	5911.8	6	5.8	0	0	01/01/1979	5.9	5.9	827156400	6
44	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	3500	21/04/2015	40.2	54795	84	2197790.3	40.8	39.8	0.1	0.2493765586	22/08/1994	40.2	40.1	4070250000	40
45	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	2500	21/04/2015	24.5	4361	10	106844.5	24.5	24.5	1.3	5.603448276	01/01/1967	24.5	23.2	4209717425	24.5
46	162	CIC.N0000	CIC HOLDINGS PLC	898	21/04/2015	81	10783	5	873423	81	81	0	0	11/10/1964	81	81	5904900000	81
47	328	CIC.X0000	CIC HOLDINGS PLC	4999	21/04/2015	61	5000	2	305000	61	61	0	0	11/10/1964	61	61	1334070000	61
48	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	25000	21/04/2015	0.8	1564902	40	1251921.7	0.9	0.8	-0.1	-11.11111111	18/08/2011	0.8	0.9	66741386.4	0.8
49	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1	21/04/2015	86.2	201	2	17328	88	86.2	0	0	14/08/1990	86.2	86.2	852019246.8	86.2
50	91	CINS.N0000	CEYLINCO INSURANCE PLC	9	21/04/2015	1501	9	1	13509	1501	1501	-2	-0.1330671989	21/04/1988	1501	1503	30020000000	1501
51	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	21/04/2015	690	231	2	145590	690	630	60	9.523809524	21/04/1988	690	630	4425991200	630
52	133	CINV.N0000	CEYLON INVESTMENT PLC	1500	21/04/2015	95	2752	6	261447	96	95	-1.5	-1.554404145	01/01/1949	95	96.5	9358913030	95.1
53	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	200	21/04/2015	3.7	3201	5	11943.8	3.8	3.7	-0.1	-2.631578947	03/01/2012	3.7	3.8	596440037	3.8
54	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1	21/04/2015	5.2	2101	8	10925.4	5.4	5.2	-0.2	-3.703703704	03/01/2012	5.2	5.4	809120052	5.2
55	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	10	21/04/2015	4.1	500	3	2060	4.3	4	-0.1	-2.380952381	05/06/2012	4.1	4.2	26148615797	4
56	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	100	21/04/2015	26.5	84950	17	2247290	27	26	-0.2	-0.7490636704	19/03/1986	26.5	26.7	5296846712	26.7
57	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	70	21/04/2015	92.4	84271	198	7823252.8	95	88	6.2	7.192575406	08/09/2003	92.4	86.2	3163227052	92.7
58	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	200	21/04/2015	2.7	1852251	242	5099423.4	2.9	2.4	0.3	12.5	08/09/2003	2.7	2.4	67500000	2.4
59	507	COCO.N0000	RENUKA FOODS PLC	100	21/04/2015	26	100	1	2600	26	26	-0.1	-0.3831417625	06/06/1994	26	26.1	2334066800	26
60	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	5000	21/04/2015	52.7	3337921	199	1.76E+08	53	53	3	6.036217304	01/06/2011	52.7	49.7	16762519036	50.2
61	308	COLO.N0000	C M HOLDINGS PLC	2000	21/04/2015	126	8150	7	1018571	128	123.9	2.1	1.694915254	01/01/1970	126	123.9	1915200000	123.9
62	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	42240	21/04/2015	172	303854	22	5.23E+07	172	171.1	0	0	01/01/1970	172	172	140902666944	172
63	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	1	21/04/2015	137.5	71253	25	9781288	138	137	-0.5	-0.3623188406	01/01/1970	137.5	138	7741206825	138
64	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	215	21/04/2015	104.5	415	2	43367.5	104.5	104.5	-5	-4.566210046	01/01/1983	104.5	109.5	1254000000	104.5
65	214	CONN.N0000	AMAYA LEISURE PLC	2	21/04/2015	79.7	2	1	159.4	79.7	79.7	4.9	6.550802139	11/03/1996	79.7	74.8	3828328769	79.7
66	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	300	21/04/2015	39.5	15723	26	614957.2	39.5	38.1	-0.2	-0.5037783375	22/01/2009	39.5	39.7	2007799299	39.5
67	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	5	21/04/2015	13.6	6106	5	83041.6	13.6	13.6	-0.2	-1.449275362	08/02/1995	13.6	13.8	2012322096	13.6
68	377	CSEC.N0000	DUNAMIS CAPITAL PLC	300	21/04/2015	30.2	4366	19	132923.4	31	30.1	-0.3	-0.9836065574	21/04/1986	30.2	30.5	3714510910	30.5
69	218	CSF.N0000	NATION LANKA FINANCE PLC	1219	21/04/2015	4.4	43471	19	191984.5	4.5	4.4	-0.1	-2.222222222	13/06/1994	4.4	4.5	1105118348	4.4
70	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	21/04/2015	1050	19580	18	2.05E+07	1050	1000.1	36	3.550295858	01/01/1955	1050	1014	196689938550	1008
71	510	CTHR.N0000	C T HOLDINGS PLC	80	21/04/2015	130	100	3	13000	130	130	0	0	01/01/1928	130	130	23802642890	130
72	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	46	21/04/2015	36.1	310	4	11199.2	36.7	36	0.1	0.2777777778	22/03/1988	36.1	36	1759875000	36
73	335	CWM.N0000	C. W. MACKIE PLC	500	21/04/2015	53.6	570	2	30530	54	53.5	-0.6	-1.10701107	09/01/1995	53.6	54.2	1928986602	54
74	239	DFCC.N0000	DFCC BANK PLC	10	21/04/2015	215	18115	37	3871070	230	213	2.9	1.367279585	01/01/1956	215	212.1	56996002920	214
75	471	DIAL.N0000	DIALOG AXIATA PLC	12455	21/04/2015	11.7	30560	16	356926.5	11.7	11.5	0	0	28/07/2005	11.7	11.7	95282207339	11.6
76	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	1	21/04/2015	615.1	12	4	7390.8	620	615	-4.9	-0.7903225806	01/01/1964	615.1	620	5459896399	620
77	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	5	21/04/2015	240.1	560806	16	1.35E+08	240.5	240	0.1	0.04166666667	10/08/1992	240.1	240	72030000000	240
78	267	DOCK.N0000	COLOMBO DOCKYARD PLC	3	21/04/2015	174.8	3	1	524.4	174.8	174.8	4.7	2.763080541	01/01/1983	174.8	170.1	12560939915	174.8
79	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	500	21/04/2015	12.1	14611	14	177143.5	12.5	12	-0.1	-0.8196721311	21/02/1995	12.1	12.2	874173478.2	12.5
80	403	EAST.N0000	EAST WEST PROPERTIES PLC	2	21/04/2015	12	4102	4	49474.2	12.1	12	-0.2	-1.639344262	01/01/1983	12	12.2	1658880000	12.1
81	460	ECL.N0000	E-CHANNELLING PLC	1960	21/04/2015	12.5	12010	8	150825	13	12.5	-0.5	-3.846153846	21/05/2002	12.5	13	1526642688	12.5
82	348	EDEN.N0000	EDEN HOTEL LANKA PLC	50	21/04/2015	23	11477	24	264026	23.7	23	-1.3	-5.349794239	13/12/1993	23	24.3	1214400000	23
83	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	200	21/04/2015	21.9	200	1	4380	21.9	21.9	0.9	4.285714286	08/12/2000	21.9	21	1595774773	21.9
84	405	EMER.N0000	EASTERN MERCHANTS PLC	1070	21/04/2015	10	28795	30	292123.5	10.5	10	-0.1	-0.9900990099	01/01/1982	10	10.1	1174460000	10
85	182	EQIT.N0000	EQUITY ONE PLC	1	21/04/2015	43.5	23032	14	1034281.2	45.3	42	-0.5	-1.136363636	01/05/1985	43.5	44	1753995255	44.4
86	1969	ESL.N0000	ENTRUST SECURITIES PLC	1000	21/04/2015	39.9	63044	58	2535435.4	41.6	39.2	0.4	1.012658228	29/11/2011	39.9	39.5	1316700559	40.9
87	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	3477	21/04/2015	8.5	36826	19	313241	8.6	8.5	-0.1	-1.162790698	13/06/2011	8.5	8.6	16616777500	8.6
88	1791	FLCH.N0000	F L C HOLDINGS PLC	400	21/04/2015	1.6	225900	17	364580	1.7	1.6	-0.1	-5.882352941	18/04/2011	1.6	1.7	2188800000	1.7
89	466	GEST.N0000	GESTETNER OF CEYLON PLC	1	21/04/2015	141	3	2	423	141	141	-7	-4.72972973	01/01/1965	141	148	321215625	141
90	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	3	21/04/2015	13	314	6	4082	13	13	0.1	0.7751937984	01/01/1970	13	12.9	6510784332	13
91	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	10000	21/04/2015	6	235958	43	1413598.5	6	5.9	0	0	05/09/1994	6	6	5700516480	5.9
92	74	GRAN.N0000	CEYLON GRAIN ELEVATORS PLC	1	21/04/2015	38.6	433	13	15685.8	38.6	35.5	-0.1	-0.2583979328	01/01/1984	38.6	38.7	2316000000	37
93	121	GREG.N0000	LANKA CENTURY INVESTMENTS PLC	100	21/04/2015	13.9	12416	19	173088.3	14	13.8	0.1	0.7246376812	01/01/1970	13.9	13.8	4856202954	13.9
94	2208	GSF.N0000	GEORGE STEUART FINANCE PLC	1	21/04/2015	23.1	13034	21	313202.9	24.4	23	-0.6	-2.53164557	12/09/2012	23.1	23.7	519750000	24
95	196	GUAR.N0000	CEYLON GUARDIAN INVESTMENT TRUST PLC	1	21/04/2015	190	501	2	95186	190	186	-2	-1.041666667	01/01/1951	190	192	15598376610	190
96	167	HARI.N0000	HARISCHANDRA MILLS PLC	5	21/04/2015	2122.7	55	2	116750	2150	2120	-27.3	-1.269767442	01/01/1983	2122.7	2150	2037367460	2120
97	31	HAYC.N0000	HAYCARB PLC	200	21/04/2015	180.6	700	3	126401	182	180	0.6	0.3333333333	01/01/1975	180.6	180	5366054925	180.1
98	175	HAYL.N0000	HAYLEYS PLC	6	21/04/2015	320	11	2	3530	322	320	0	0	01/01/1953	320	320	24000000000	322
99	524	HEXP.N0000	HAYLEYS FIBRE PLC	422	21/04/2015	42	1054	8	44295	42.5	42	1.7	4.218362283	17/03/1992	42	40.3	336000000	42.5
100	325	HHL.N0000	HEMAS HOLDINGS PLC	16	21/04/2015	77.3	58980	33	4545385.1	78	75	-0.6	-0.7702182285	15/10/2003	77.3	77.9	39831964926	76