27-07-2015 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
 
ABCDEFGHIJKLMNOPQRSTUVWXYZ
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
5000027/07/20151.81209501322177201.91.91.80012/01/20121.81.815105740991.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
327/07/2015212691111875688286.421.920.9-0.6-2.77777777824/11/20002121.6787500000021.9
4
204ABAN.N0000
ABANS ELECTRICALS PLC
195527/07/2015131.838849805132789.2133.9130-1.9-1.42109199701/01/1984131.8133.7673571808133.9
5
3046ABL.N0000
AMANA BANK PLC
2000027/07/20155.1657959335554.55.15.10029/01/20145.15.163785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
80027/07/201591287411604.39.18.8-0.1-1.09890109922/09/199499.111819699558.9
7
472ACL.N0000
ACL CABLES PLC
20027/07/201596.92911721592.84E+0798.796.20.90.937501/01/197696.996580369759297
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
80027/07/20159.54764541463645109.5-0.2-2.0618556701/01/19569.59.7391038173.59.8
9
2065AEL.N0000
ACCESS ENGINEERING PLC
14927/07/201524.5260604666411968.525.124.5-0.4-1.60642570327/03/201224.524.92450000000025
10
1845AFSL.N0000
ABANS FINANCE PLC
468827/07/201535550161925363635-0.8-2.23463687227/06/20113535.836
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
127/07/201523.51123.623.623.60022/01/199623.523.558750000023.6
12
2026AGST.N0000AGSTAR PLC50027/07/20156.7700347106.86.70.11.51515151516/02/20126.76.620604262776.8
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
10027/07/201565.27004460406664.4-0.7-1.06221547830/01/200465.265.92886894956066
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
227/07/201577702254059.879.977-2.9-3.62953692101/01/19807779.92589433077077
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
170027/07/201554805219239354.854.90.12.04081632717/07/201354.924665425704.9
16
151ALUF.N0000ALUFAB PLC10027/07/201558.333272119345859.957.5-1.6-2.67111853101/01/198158.359.970299306058.5
17
3082ALUM.N0000ALUMEX PLC100027/07/201519.4358184696938027.419.519.3-0.1-0.512820512831/03/201419.419.5580647509619.5
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
10027/07/201515.52402931374316.716.315.5-0.5-3.12512/11/200415.516819109194816.3
19
406APLA.N0000
ACL PLASTICS PLC
227/07/2015128.910662241369223.2132127.51.20.939702427605/04/1995128.9127.7542991250127.5
20
250ASCO.N0000
ASCOT HOLDINGS PLC
50027/07/201540.2659030264226.341.2400001/01/196940.240.2481525931.440.2
21
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
127/07/20151600111573157315730001/01/19831600160057933488001573
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
1027/07/201521.449887301078635.322.421.1-0.9-4.03587443901/06/198621.422.32352057539122.4
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
60027/07/20153.3289005975003.43.30012/09/20123.33.38580000003.4
24
364ATL.N0000
AMANA TAKAFUL PLC
604027/07/20151.34825015642361.41.30027/11/20061.31.319500014041.3
25
193BALA.N0000
BALANGODA PLANTATIONS PLC
99927/07/201521.533281172338.322.221-0.5-2.27272727303/06/199821.522508181804.522.2
26
128BBH.N0000
BROWNS BEACH HOTELS PLC
83427/07/201536.18250143008103736-1.1-2.95698924722/02/199336.137.2467856000037
27
2188BERU.N0000
BERUWALA RESORTS PLC
20027/07/20151.860891610960.21.81.80.15.88235294104/07/20121.81.710800000001.8
28
188BFL.N0000
BAIRAHA FARMS PLC
163027/07/201513350481396711391.8135132.5-0.8-0.597907324405/12/1994133133.82128000000135
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
120027/07/20151.617025221290013.61.81.6-0.1-5.88235294126/07/20111.61.759520000001.7
30
1802BLI.N0000
BIMPUTH FINANCE PLC
9027/07/2015631407888725.464.663-1.2-1.86915887913/06/20116364.2339360033663.7
31
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
20027/07/20151.4368761185162881.51.4-0.1-6.66666666731/03/19921.41.5289242494.81.4
32
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
900027/07/20150.614000284000.60.60031/03/19920.60.6116780173.80.6
33
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
10027/07/201531.51009632120.532.531.5-0.7-2.17391304308/05/199231.532.2149046823832.2
34
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
25027/07/2015123502423012.312-0.1-0.82644628108/12/19951212.1100500000012.3
35
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
3427/07/2015840373294538007510001/01/197084084017629995600751
36
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
400027/07/201510.76202566291.211.110.6-0.3-2.72727272727/03/201410.71157488960010.6
37
25BRWN.N0000
BROWN & COMPANY PLC
50027/07/2015115.1840921971571.3117.4115-1.7-1.45547945201/01/1970115.1116.88157712500117
38
165BUKI.N0000
BUKIT DARAH PLC
327/07/2015665.151533241669.56510001/01/1970665.1665.167840200000651
39
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
45027/07/2015130351511457074.2138130-5.2-3.84615384601/01/1981130135.21326004680138
40
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
940027/07/20151520970531455015150004/10/2011151558149054015
41
258CARE.N0000
PRINTCARE PLC
227/07/2015404217343.343.20002/05/19954040343866680043.3
42
551CARG.N0000
CARGILLS (CEYLON) PLC
127/07/2015142.1302442909142.5142-0.4-0.280701754401/01/1946142.1142.531830400000142.5
43
336CARS.N0000
CARSON CUMBERBATCH PLC
127/07/2015400114004004000001/01/196740040078554765600400
44
426CCS.N0000
CEYLON COLD STORES PLC
10027/07/2015355100135500355355-10-2.73972602701/01/197035536533739200000355
45
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
156027/07/2015107.811707161264210.9109.8107-2.2-206/10/2010107.81104991056239108.5
46
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
500027/07/20159415735101478777.59493.5-0.8-0.843881856506/10/20109494.875256249694
47
259CERA.N0000
LANKA CERAMIC PLC
10027/07/2015130.1202526289.2133.2127.2-2.9-2.18045112807/04/1993130.11333903000000133.2
48
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
127/07/201510011105.5105.5105.50015/06/1986100100650000000105.5
49
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
50027/07/201526511207296881.5265.32650001/01/196926526527794083245265.3
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
50027/07/201526.171705531876606.428.226-1.5-5.43478260901/01/197026.127.6469800000028.2
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
326127/07/20157.8105100298240308.17.80001/01/19797.87.810935288007.8
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
127/07/201536.61732035642080.737.936.5-0.9-2.422/08/199436.637.5370575000037.5
53
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
1027/07/2015103972106701101100014/11/20031031032629309016110
54
529CHMX.N0000
CHEMANEX PLC
98027/07/201576.335037672655956.578.9742.33.10810810801/01/197476.374120172500075
55
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
25027/07/20152540021000025250001/01/19672525429563002525
56
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
24027/07/201516.1578089496816.616.1-0.4-2.42424242429/04/198816.116.521541558516.6
57
162CIC.N0000
CIC HOLDINGS PLC
400927/07/2015105171221681.79E+071061015511/10/19641051007654500000101.5
58
328CIC.X0000
CIC HOLDINGS PLC
170427/07/20158321666321780018.483.8802.83.4912718211/10/19648380.2181521000080
59
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
500027/07/20150.975870734682856.510.90018/08/20110.90.975084059.70.9
60
224CIND.N0000
CENTRAL INDUSTRIES PLC
19527/07/20159632936383189317.897960014/08/1990969694888454497
61
91CINS.N0000
CEYLINCO INSURANCE PLC
1027/07/20151575210233074415751574.40021/04/198815751575315000000001575
62
981CINS.X0000
CEYLINCO INSURANCE PLC
33827/07/201567034822331606706700021/04/19886706704297701600670
63
133CINV.N0000
CEYLON INVESTMENT PLC
20427/07/20159528140212673183.69894.2-1.6-1.656314701/01/19499596.6935891303098
64
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
3027/07/20151237039028130128.80001/06/1987123123799500000128.8
65
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
194427/07/201516.11058814170468.216.616-0.9-5.29411764717/12/201216.117926939741.716.6
66
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
527/07/20153.614624228537864.33.93.6-0.2-5.26315789503/01/20123.63.85803200363.9
67
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
1027/07/20156.81999112135440.76.96.70003/01/20126.86.810580800686.9
68
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
100027/07/20154.21000142004.24.20.12.4390243905/06/20124.24.1267863869144.2
69
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
32027/07/201529.2576241021729640.930.828.5-0.8-2.66666666719/03/198629.230583652543430
70
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
50027/07/2015831201799719.686.183-3-3.48837209308/09/20038386284142689786.1
71
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
180027/07/20150.11989454520204.50.20.1-0.1-5008/09/20030.10.225000000.2
72
507COCO.N0000
RENUKA FOODS PLC
40027/07/201526550552414387062726-0.9-3.34572490706/06/19942626.9233406680027
73
1521COCO.X0000
RENUKA FOODS PLC
40027/07/201523124832874423.123-1.1-4.56431535306/06/19942324.110978695823
74
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
100027/07/201564.339626512565619.96564-0.7-1.07692307701/06/201164.3652045218167065
75
308COLO.N0000
C M HOLDINGS PLC
325527/07/201513412350121660995136.9134-2.9-2.11833455101/01/1970134136.92036800000136.9
76
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
129027/07/2015169.5121576752.06E+07170168.5-0.5-0.294117647101/01/1970169.5170138968034665170
77
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
100027/07/2015136.312397171696899137136-0.7-0.510948905101/01/1970136.31377673647202137
78
214CONN.N0000
AMAYA LEISURE PLC
99027/07/201580150031205018180-0.3-0.373599003711/03/19968080.3403487592081
79
241CPRT.N0000
CEYLON PRINTERS PLC
1027/07/2015180010117100171017100001/01/197418001800630180001710
80
1041CRL.N0000
SOFTLOGIC FINANCE PLC
105027/07/201554.252146362834714.254.554-0.2-0.367647058822/01/200954.254.4275500562054.5
81
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
20027/07/201514.52598729377192.314.814.50008/02/199514.514.5214549047014.7
82
377CSEC.N0000
DUNAMIS CAPITAL PLC
55527/07/201528.8190095465728.828.7-0.2-0.689655172421/04/198628.829354231504028.8
83
218CSF.N0000
NATION LANKA FINANCE PLC
1027/07/2015323337639701589.13.12.90013/06/1994337534897833
84
1522CTBL.N0000
CEYLON TEA BROKERS PLC
647827/07/20154.94213719206664.15.14.9-0.1-216/03/20104.955586000004.9
85
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
127/07/20159005905295309939900894.99.81.10087620801/01/1955900890.2168591375900894.9
86
327CTEA.N0000
CEYLON TEA SERVICES PLC
127/07/2015687.5117007007000001/01/1982687.5687.513750000000700
87
510CTHR.N0000
C T HOLDINGS PLC
39727/07/20151305005650001301300001/01/192813013023802642890130
88
520CTLD.N0000
C T LAND DEVELOPMENT PLC
30027/07/201544.4631018280153.344.5432.35.46318289822/03/198844.442.1216450000043.9
89
335CWM.N0000
C. W. MACKIE PLC
50027/07/201559613718363629.16058.4-0.6-1.00671140909/01/19955959.6212332480459.5
90
239DFCC.N0000
DFCC BANK PLC
626827/07/2015198247432524.90E+07200197.9-0.1-0.0504795557801/01/1956198198.152489342224200
91
471DIAL.N0000
DIALOG AXIATA PLC
1027/07/201511.3299336763362232.811.411.10028/07/200511.311.39202469597711.2
92
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
34627/07/2015680.810112268841966816755.80.859259259301/01/1964680.86756043078310681
93
399DIPD.N0000
DIPPED PRODUCTS PLC
100027/07/2015155.510001155500155.5155.50.50.322580645201/01/1982155.51559308465116155.5
94
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
10527/07/2015284.2218169426.20E+07285.5280.231.0668563310/08/1992284.2281.285260000000284.9
95
267DOCK.N0000
COLOMBO DOCKYARD PLC
16327/07/2015161.7181442297296.5170160.1-8.3-4.88235294101/01/1983161.717011619588011170
96
123DPL.N0000
DANKOTUWA PORCELAIN PLC
2527/07/201514.2149115532145669.514.914.1-0.4-2.73972602721/02/199514.214.6102588953614.5
97
403EAST.N0000
EAST WEST PROPERTIES PLC
50027/07/201517.1137701222952617.216.20.10.588235294101/01/198317.117236390400016.5
98
460ECL.N0000
E-CHANNELLING PLC
1000027/07/201514536652075634114.3140.10.719424460421/05/20021413.9170983981014
99
348EDEN.N0000
EDEN HOTEL LANKA PLC
2227/07/201522.6766810173494.823.722.6-0.9-3.82978723413/12/199322.623.5119328000023.7
100
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
245427/07/201524.51601011397733.625.124.5-0.6-2.39043824708/12/200024.525.1178522748625
Loading...