25-03-2015 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	25/03/2015	1.6	129551	16	208086.7	1.7	1.6	0	0	12/01/2012	1.6	1.6	1342732533	1.7
3	204	ABAN.N0000	ABANS ELECTRICALS PLC	1	25/03/2015	113	1	1	113	113	113	8	7.619047619	01/01/1984	113	105	577493280	113
4	3046	ABL.N0000	AMANA BANK PLC	1000	25/03/2015	5.1	87001	3	435105.1	5.1	5	0.1	2	29/01/2014	5.1	5	6378545862	5.1
5	160	ACAP.N0000	ASIA CAPITAL PLC	1000	25/03/2015	9.6	3775	6	36247.5	9.7	9.4	0.1	1.052631579	22/09/1994	9.6	9.5	1260767952	9.7
6	472	ACL.N0000	ACL CABLES PLC	17	25/03/2015	76	217	2	16872	77.9	76	0.4	0.5291005291	01/01/1976	76	75.6	4551919680	77.9
7	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	2	25/03/2015	9.3	6007	13	56185.1	9.8	8.8	-0.2	-2.105263158	01/01/1956	9.3	9.5	382805790.9	9.8
8	2065	AEL.N0000	ACCESS ENGINEERING PLC	945	25/03/2015	20.5	377970	139	7773382.3	20.9	20.4	0	0	27/03/2012	20.5	20.5	20500000000	20.7
9	1845	AFSL.N0000	ABANS FINANCE PLC	310	25/03/2015	25.9	502	4	12994.7	26	25.7	0.4	1.568627451	27/06/2011	25.9	25.5		25.7
10	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	1784	25/03/2015	25	2100	3	52531.6	25.1	25	-0.1	-0.3984063745	22/01/1996	25	25.1	625000000	25.1
11	2026	AGST.N0000	AGSTAR PLC	50000	25/03/2015	6	111356	9	668136	6	6	0	0	16/02/2012	6	6	1845157860	6
12	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	100	25/03/2015	71.8	914	13	62741.7	71.8	68	2	2.865329513	01/01/1980	71.8	69.8	24145622718	68.1
13	3125	AINV.N0000	ADAM INVESTMENTS PLC	9886	25/03/2015	3	1676300	27	5028900	3	3	0	0	10/06/2014	3	3	1347828600	3
14	151	ALUF.N0000	ALUFAB PLC	100	25/03/2015	26.5	3357	12	88022	27	26	-0.7	-2.573529412	01/01/1981	26.5	27.2	319542300	26.2
15	3082	ALUM.N0000	ALUMEX PLC	6219	25/03/2015	16.1	46651	21	766812.1	17	16	0.1	0.625	31/03/2014	16.1	16	4818775724	16
16	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	10000	25/03/2015	16	25970	18	415642	16.4	16	-0.4	-2.43902439	12/11/2004	16	16.4	8455320720	16.4
17	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	99	25/03/2015	155	100	2	15499.9	155	154.9	0	0	01/01/1955	155	155	1152812500	154.9
18	250	ASCO.N0000	ASCOT HOLDINGS PLC	400	25/03/2015	36.7	28245	64	1022609.9	39	35	-3.3	-8.25	01/01/1969	36.7	40	439602031.9	39
19	3262	ASCO.W0024	ASCOT HOLDINGS PLC	14	25/03/2015	28.3	4336	15	129597.2	31.5	26.3	-4.3	-13.19018405	01/01/1969	28.3	32.6	28233353.5	30
20	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	5	25/03/2015	1400	5	1	7000	1400	1400	75	5.660377358	01/01/1983	1400	1325	5069180200	1400
21	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	1000	25/03/2015	20	198175	35	3966118.5	20.5	20	-0.5	-2.43902439	01/06/1986	20	20.5	21981846160	20.5
22	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	1000	25/03/2015	3.2	128000	14	409600	3.2	3.2	0	0	12/09/2012	3.2	3.2	832000000	3.2
23	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	2	25/03/2015	297.2	5	2	1486	299	296	8	2.766251729	01/01/1978	297.2	289.2	198102226.4	296
24	364	ATL.N0000	AMANA TAKAFUL PLC	10	25/03/2015	1.3	64527	12	90095.3	1.4	1.3	-0.1	-7.142857143	27/11/2006	1.3	1.4	1950001404	1.4
25	193	BALA.N0000	BALANGODA PLANTATIONS PLC	516	25/03/2015	20.6	2716	6	56098	21	20.5	-0.2	-0.9615384615	03/06/1998	20.6	20.8	486909077.8	21
26	128	BBH.N0000	BROWNS BEACH HOTELS PLC	950	25/03/2015	26.1	3140	7	82054	27.1	26.1	-0.8	-2.973977695	22/02/1993	26.1	26.9	3382560000	27.1
27	2188	BERU.N0000	BERUWALA RESORTS PLC	500	25/03/2015	1.6	20750	5	33250	1.7	1.6	-0.1	-5.882352941	04/07/2012	1.6	1.7	960000000	1.6
28	188	BFL.N0000	BAIRAHA FARMS PLC	25	25/03/2015	108	1205	4	131860	112	108	-1	-0.9174311927	05/12/1994	108	109	1728000000	109
29	1851	BIL.N0000	BROWNS INVESTMENTS PLC	400	25/03/2015	1.6	1531795	45	2601872	1.7	1.6	0	0	26/07/2011	1.6	1.6	5952000000	1.6
30	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	6000	25/03/2015	1.5	1034245	52	1549917.5	1.6	1.4	-0.1	-6.25	31/03/1992	1.5	1.6	309902673	1.5
31	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	10000	25/03/2015	0.6	21881	6	13128.7	0.7	0.6	0	0	31/03/1992	0.6	0.6	116780173.8	0.6
32	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	39	25/03/2015	11.5	150	4	1727	11.7	11.5	0	0	08/12/1995	11.5	11.5	963125000	11.7
33	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	900	25/03/2015	10.1	2900	3	29360	10.4	10	0.1	1	27/03/2014	10.1	10	542652800	10
34	25	BRWN.N0000	BROWN & COMPANY PLC	22	25/03/2015	99.3	11088	20	1108437.6	100	99.2	-0.8	-0.7992007992	01/01/1970	99.3	100.1	7037887500	100
35	165	BUKI.N0000	BUKIT DARAH PLC	50	25/03/2015	684.8	74	6	50667.6	684.9	680.1	4.8	0.7058823529	01/01/1970	684.8	680	69849600000	680.5
36	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	10	25/03/2015	116	1844	7	214238	117	116	-1	-0.8547008547	01/01/1981	116	117	1183204176	117
37	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	800	25/03/2015	14	4785	11	67272.6	14.9	14	-1.1	-7.284768212	04/10/2011	14	15.1	542724504	14.2
38	551	CARG.N0000	CARGILLS (CEYLON) PLC	5000	25/03/2015	139.9	6318	3	883891	140	139.5	0.4	0.2867383513	01/01/1946	139.9	139.5	31337600000	139.5
39	336	CARS.N0000	CARSON CUMBERBATCH PLC	100	25/03/2015	391	100	1	39100	391	391	1	0.2564102564	01/01/1967	391	390	76787283374	391
40	426	CCS.N0000	CEYLON COLD STORES PLC	900	25/03/2015	282	6803	4	1915851	287	279.1	2.9	1.039054102	01/01/1970	282	279.1	26801280000	279.1
41	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	3333	25/03/2015	85	25333	7	2152305.1	85	84.5	0.5	0.5917159763	06/10/2010	85	84.5	3935433955	85
42	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	60	25/03/2015	75	171	3	12666.1	75.1	73.4	-0.1	-0.1331557923	06/10/2010	75	75.1	600448800	75.1
43	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	23	25/03/2015	252.1	6025	7	1515019.5	261.9	251.1	-8.9	-3.409961686	01/01/1969	252.1	261	26441088249	258
44	1795	CFL.N0000	CHILAW FINANCE PLC	1000	25/03/2015	21.1	9408	12	198914.6	21.2	21	1	4.975124378	26/05/2011	21.1	20.1	715318210.7	21.2
45	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	200	25/03/2015	25.6	61217	12	1589128.6	26.9	25.5	-0.1	-0.3891050584	01/01/1970	25.6	25.7	4608000000	26.9
46	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	4181	25/03/2015	6	6081	3	36586	6.1	6	-0.1	-1.639344262	01/01/1979	6	6.1	841176000	6.1
47	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	2880	25/03/2015	29.7	28097	57	835249.5	30.8	29.2	-0.4	-1.328903654	22/08/1994	29.7	30.1	3007125000	29.9
48	529	CHMX.N0000	CHEMANEX PLC	299	25/03/2015	75.1	1304	3	97899	75.1	75	0	0	01/01/1974	75.1	75.1	1182825000	75.1
49	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	1000	25/03/2015	23.7	1500	4	35500	24	23.5	-0.3	-1.25	01/01/1967	23.7	24	4072257264	24
50	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	151	25/03/2015	11.7	906	5	10625.7	11.8	11.7	-0.4	-3.305785124	29/04/1988	11.7	12.1	156544245	11.8
51	162	CIC.N0000	CIC HOLDINGS PLC	1	25/03/2015	78	6971	9	536975	84	77	2	2.631578947	11/10/1964	78	76	5686200000	78
52	328	CIC.X0000	CIC HOLDINGS PLC	420	25/03/2015	59.3	621	5	36807.2	63.2	59.2	0.1	0.1689189189	11/10/1964	59.3	59.2	1296891000	63.2
53	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	5000	25/03/2015	0.8	45254	28	36203.2	0.8	0.8	0	0	18/08/2011	0.8	0.8	66741386.4	0.8
54	224	CIND.N0000	CENTRAL INDUSTRIES PLC	100	25/03/2015	87	400	4	34800	87	87	-1.8	-2.027027027	14/08/1990	87	88.8	859926618	87
55	91	CINS.N0000	CEYLINCO INSURANCE PLC	66	25/03/2015	1620	293	6	474660	1620	1620	-80	-4.705882353	21/04/1988	1620	1700	32400000000	1620
56	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	25/03/2015	634	1	1	634	634	634	-5	-0.7824726135	21/04/1988	634	639	4066780320	634
57	133	CINV.N0000	CEYLON INVESTMENT PLC	400	25/03/2015	94	6489	23	607051	94.5	93	-1	-1.052631579	01/01/1949	94	95	9260398156	94.5
58	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	100	25/03/2015	3.4	13532	18	46599.1	3.7	3.3	-0.1	-2.857142857	03/01/2012	3.4	3.5	548080034	3.7
59	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1	25/03/2015	5	31150	18	157230.5	5.5	5	-0.5	-9.090909091	03/01/2012	5	5.5	778000050	5.2
60	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	25/03/2015	4.3	100	1	430	4.3	4.3	0.1	2.380952381	05/06/2012	4.3	4.2	27424158031	4.3
61	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	1	25/03/2015	26.8	14327	20	385542.8	27.9	26.5	-0.5	-1.831501832	19/03/1986	26.8	27.3	5356811014	27
62	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	4900	25/03/2015	90	1428818	26	1.29E+08	92.5	85.2	1.1	1.237345332	08/09/2003	90	88.9	3081065310	92.5
63	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	1	25/03/2015	2.1	10301	8	22272.3	2.3	2.1	-0.2	-8.695652174	08/09/2003	2.1	2.3	52500000	2.3
64	507	COCO.N0000	RENUKA FOODS PLC	100	25/03/2015	26.6	801	5	21008.7	26.7	25	0.2	0.7575757576	06/06/1994	26.6	26.4	2387929880	25
65	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	1	25/03/2015	50	31151	30	1554092	50.3	49.1	0.3	0.6036217304	01/06/2011	50	49.7	15903718250	49.6
66	308	COLO.N0000	C M HOLDINGS PLC	50	25/03/2015	123	1775	9	219602.7	124.5	122.9	-1.6	-1.284109149	01/01/1970	123	124.6	1869600000	124.5
67	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	100	25/03/2015	171.9	50337	50	8655532.9	174	171.5	-1.4	-0.807847663	01/01/1970	171.9	173.3	139406654242	172.5
68	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	15	25/03/2015	136.2	23487	31	3203209.3	138.5	136.1	-0.4	-0.2928257687	01/01/1970	136.2	136.6	7569988645	138.5
69	214	CONN.N0000	AMAYA LEISURE PLC	68	25/03/2015	77	68	1	5236	77	77	0	0	11/03/1996	77	77	3698636326	77
70	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	350	25/03/2015	34.9	3752	8	130892.3	36.2	34.8	-0.3	-0.8522727273	22/01/2009	34.9	35.2	1307142890	36.2
71	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	1700	25/03/2015	13.7	16650	7	228115	13.8	13.7	0	0	08/02/1995	13.7	13.7	2027118582	13.7
72	377	CSEC.N0000	DUNAMIS CAPITAL PLC	2000	25/03/2015	25.7	7058	33	182949	26.9	25.3	-0.8	-3.018867925	21/04/1986	25.7	26.5	3161024185	26
73	218	CSF.N0000	NATION LANKA FINANCE PLC	2000	25/03/2015	4.4	365519	42	1635435.5	4.5	4.4	-0.1	-2.222222222	13/06/1994	4.4	4.5	1105118348	4.5
74	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	100	25/03/2015	4.3	3025	10	13899.5	4.8	4.3	-0.2	-4.444444444	16/03/2010	4.3	4.5	490200000	4.5
75	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	2	25/03/2015	1011	2	1	2022	1011	1011	-24	-2.31884058	01/01/1955	1011	1035	189384312261	1011
76	480	CTCE.N0000	A I A INSURANCE LANKA PLC	55	25/03/2015	285	1155	6	329686	290	285	-5	-1.724137931	13/12/1988	285	290	8763570450	290
77	510	CTHR.N0000	C T HOLDINGS PLC	2000	25/03/2015	130	3600	8	467565	130	127.1	0	0	01/01/1928	130	130	23802642890	130
78	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	100	25/03/2015	36.2	21600	12	767480	37.3	35	0.2	0.5555555556	22/03/1988	36.2	36	1764750000	35.5
79	335	CWM.N0000	C. W. MACKIE PLC	1500	25/03/2015	51.2	2257	4	115754	52	51.2	-0.7	-1.348747592	09/01/1995	51.2	51.9	1842614067	51.9
80	239	DFCC.N0000	DFCC BANK PLC	5	25/03/2015	207.3	26618	35	5562924	212	207	-4	-1.893043067	01/01/1956	207.3	211.3	54954750722	210.1
81	471	DIAL.N0000	DIALOG AXIATA PLC	960	25/03/2015	11.1	8322	13	91653	11.1	11	0.1	0.9090909091	28/07/2005	11.1	11	90395940296	11.1
82	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	4	25/03/2015	621	4	1	2484	621	621	0	0	01/01/1964	621	621	5512267377	621
83	399	DIPD.N0000	DIPPED PRODUCTS PLC	200	25/03/2015	141.6	232	3	32845	141.6	141	0.6	0.4255319149	01/01/1982	141.6	141	8476390099	141
84	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	100000	25/03/2015	240.1	103500	5	2.49E+07	242	240	-0.2	-0.08322929671	10/08/1992	240.1	240.3	72030000000	241
85	267	DOCK.N0000	COLOMBO DOCKYARD PLC	496	25/03/2015	175	496	1	86800	175	175	1	0.5747126437	01/01/1983	175	174	12575311700	175
86	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	170	25/03/2015	11.8	1170	3	13806	11.8	11.8	-0.2	-1.666666667	21/02/1995	11.8	12	852499755.6	11.8
87	403	EAST.N0000	EAST WEST PROPERTIES PLC	450	25/03/2015	12	8550	10	102910	12.1	12	-0.5	-4	01/01/1983	12	12.5	1658880000	12.1
88	460	ECL.N0000	E-CHANNELLING PLC	1100	25/03/2015	12.1	7350	8	89575	12.6	12	-0.4	-3.2	21/05/2002	12.1	12.5	1477790122	12.5
89	348	EDEN.N0000	EDEN HOTEL LANKA PLC	5	25/03/2015	23.5	20	8	469	23.5	23.4	0.5	2.173913043	13/12/1993	23.5	23	1240800000	23.5
90	405	EMER.N0000	EASTERN MERCHANTS PLC	800	25/03/2015	9.8	52225	32	519336.3	10.4	9.8	-0.5	-4.854368932	01/01/1982	9.8	10.3	1150970800	10.4
91	182	EQIT.N0000	EQUITY ONE PLC	1	25/03/2015	45	1	1	45	45	45	3.6	8.695652174	01/05/1985	45	41.4	1814477850	45
92	1969	ESL.N0000	ENTRUST SECURITIES PLC	150	25/03/2015	28.5	16754	27	477284.3	28.9	28.4	-0.1	-0.3496503497	29/11/2011	28.5	28.6	940500399	28.4
93	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	30	25/03/2015	8.6	2890	9	24966	8.8	8.6	-0.3	-3.370786517	13/06/2011	8.6	8.9	16812269000	8.8
94	1791	FLCH.N0000	F L C HOLDINGS PLC	2500	25/03/2015	1.6	1596483	109	2706636.4	1.7	1.6	-0.1	-5.882352941	18/04/2011	1.6	1.7	2188800000	1.7
95	466	GEST.N0000	GESTETNER OF CEYLON PLC	6	25/03/2015	184.7	482	49	88814.5	184.9	183	0.1	0.05417118093	01/01/1965	184.7	184.6	420769687.5	184.9
96	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	100	25/03/2015	12.9	700	2	9090	13	12.9	-0.3	-2.272727273	01/01/1970	12.9	13.2	6460701376	13
97	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	400	25/03/2015	5.8	151488	13	871018.9	5.8	5.6	0.1	1.754385965	05/09/1994	5.8	5.7	5510499264	5.7
98	121	GREG.N0000	LANKA CENTURY INVESTMENTS PLC	27269	25/03/2015	13.9	297492	29	4141442.6	14	13.4	0.1	0.7246376812	01/01/1970	13.9	13.8	4856202954	13.7
99	2208	GSF.N0000	GEORGE STEUART FINANCE PLC	50	25/03/2015	17.4	32573	45	576280.8	19.6	17	-1.3	-6.951871658	12/09/2012	17.4	18.7	391500000	18.9
100	196	GUAR.N0000	CEYLON GUARDIAN INVESTMENT TRUST PLC	200	25/03/2015	191.5	5288	8	1009678.8	194	190	1.5	0.7894736842	01/01/1951	191.5	190	15721521689	194