25-03-2015 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
 
ABCDEFGHIJKLMNOPQR
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
125/03/20151.612955116208086.71.71.60012/01/20121.61.613427325331.7
3
204ABAN.N0000
ABANS ELECTRICALS PLC
125/03/20151131111311311387.61904761901/01/1984113105577493280113
4
3046ABL.N0000
AMANA BANK PLC
100025/03/20155.1870013435105.15.150.1229/01/20145.1563785458625.1
5
160ACAP.N0000
ASIA CAPITAL PLC
100025/03/20159.63775636247.59.79.40.11.05263157922/09/19949.69.512607679529.7
6
472ACL.N0000
ACL CABLES PLC
1725/03/20157621721687277.9760.40.529100529101/01/19767675.6455191968077.9
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
225/03/20159.360071356185.19.88.8-0.2-2.10526315801/01/19569.39.5382805790.99.8
8
2065AEL.N0000
ACCESS ENGINEERING PLC
94525/03/201520.53779701397773382.320.920.40027/03/201220.520.52050000000020.7
9
1845AFSL.N0000
ABANS FINANCE PLC
31025/03/201525.9502412994.72625.70.41.56862745127/06/201125.925.525.7
10
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
178425/03/2015252100352531.625.125-0.1-0.398406374522/01/19962525.162500000025.1
11
2026AGST.N0000AGSTAR PLC5000025/03/201561113569668136660016/02/20126618451578606
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
10025/03/201571.89141362741.771.86822.86532951301/01/198071.869.82414562271868.1
13
3125AINV.N0000
ADAM INVESTMENTS PLC
988625/03/201531676300275028900330010/06/20143313478286003
14
151ALUF.N0000ALUFAB PLC10025/03/201526.5335712880222726-0.7-2.57352941201/01/198126.527.231954230026.2
15
3082ALUM.N0000ALUMEX PLC621925/03/201516.14665121766812.117160.10.62531/03/201416.116481877572416
16
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
1000025/03/201516259701841564216.416-0.4-2.4390243912/11/20041616.4845532072016.4
17
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
9925/03/2015155100215499.9155154.90001/01/19551551551152812500154.9
18
250ASCO.N0000
ASCOT HOLDINGS PLC
40025/03/201536.728245641022609.93935-3.3-8.2501/01/196936.740439602031.939
19
3262ASCO.W0024
ASCOT HOLDINGS PLC
1425/03/201528.3433615129597.231.526.3-4.3-13.1901840501/01/196928.332.628233353.530
20
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
525/03/2015140051700014001400755.66037735801/01/19831400132550691802001400
21
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
100025/03/201520198175353966118.520.520-0.5-2.4390243901/06/19862020.52198184616020.5
22
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
100025/03/20153.2128000144096003.23.20012/09/20123.23.28320000003.2
23
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
225/03/2015297.252148629929682.76625172901/01/1978297.2289.2198102226.4296
24
364ATL.N0000
AMANA TAKAFUL PLC
1025/03/20151.3645271290095.31.41.3-0.1-7.14285714327/11/20061.31.419500014041.4
25
193BALA.N0000
BALANGODA PLANTATIONS PLC
51625/03/201520.627166560982120.5-0.2-0.961538461503/06/199820.620.8486909077.821
26
128BBH.N0000
BROWNS BEACH HOTELS PLC
95025/03/201526.1314078205427.126.1-0.8-2.97397769522/02/199326.126.9338256000027.1
27
2188BERU.N0000
BERUWALA RESORTS PLC
50025/03/20151.6207505332501.71.6-0.1-5.88235294104/07/20121.61.79600000001.6
28
188BFL.N0000
BAIRAHA FARMS PLC
2525/03/201510812054131860112108-1-0.917431192705/12/19941081091728000000109
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
40025/03/20151.615317954526018721.71.60026/07/20111.61.659520000001.6
30
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
600025/03/20151.51034245521549917.51.61.4-0.1-6.2531/03/19921.51.63099026731.5
31
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1000025/03/20150.621881613128.70.70.60031/03/19920.60.6116780173.80.6
32
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
3925/03/201511.51504172711.711.50008/12/199511.511.596312500011.7
33
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
90025/03/201510.1290032936010.4100.1127/03/201410.11054265280010
34
25BRWN.N0000
BROWN & COMPANY PLC
2225/03/201599.311088201108437.610099.2-0.8-0.799200799201/01/197099.3100.17037887500100
35
165BUKI.N0000
BUKIT DARAH PLC
5025/03/2015684.874650667.6684.9680.14.80.705882352901/01/1970684.868069849600000680.5
36
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
1025/03/201511618447214238117116-1-0.854700854701/01/19811161171183204176117
37
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
80025/03/20151447851167272.614.914-1.1-7.28476821204/10/20111415.154272450414.2
38
551CARG.N0000
CARGILLS (CEYLON) PLC
500025/03/2015139.963183883891140139.50.40.286738351301/01/1946139.9139.531337600000139.5
39
336CARS.N0000
CARSON CUMBERBATCH PLC
10025/03/201539110013910039139110.256410256401/01/196739139076787283374391
40
426CCS.N0000
CEYLON COLD STORES PLC
90025/03/2015282680341915851287279.12.91.03905410201/01/1970282279.126801280000279.1
41
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
333325/03/2015852533372152305.18584.50.50.591715976306/10/20108584.5393543395585
42
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
6025/03/201575171312666.175.173.4-0.1-0.133155792306/10/20107575.160044880075.1
43
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
2325/03/2015252.1602571515019.5261.9251.1-8.9-3.40996168601/01/1969252.126126441088249258
44
1795CFL.N0000
CHILAW FINANCE PLC
100025/03/201521.1940812198914.621.22114.97512437826/05/201121.120.1715318210.721.2
45
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
20025/03/201525.661217121589128.626.925.5-0.1-0.389105058401/01/197025.625.7460800000026.9
46
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
418125/03/2015660813365866.16-0.1-1.63934426201/01/197966.18411760006.1
47
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
288025/03/201529.72809757835249.530.829.2-0.4-1.32890365422/08/199429.730.1300712500029.9
48
529CHMX.N0000
CHEMANEX PLC
29925/03/201575.1130439789975.1750001/01/197475.175.1118282500075.1
49
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
100025/03/201523.715004355002423.5-0.3-1.2501/01/196723.724407225726424
50
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
15125/03/201511.7906510625.711.811.7-0.4-3.30578512429/04/198811.712.115654424511.8
51
162CIC.N0000
CIC HOLDINGS PLC
125/03/20157869719536975847722.63157894711/10/19647876568620000078
52
328CIC.X0000
CIC HOLDINGS PLC
42025/03/201559.3621536807.263.259.20.10.168918918911/10/196459.359.2129689100063.2
53
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
500025/03/20150.8452542836203.20.80.80018/08/20110.80.866741386.40.8
54
224CIND.N0000
CENTRAL INDUSTRIES PLC
10025/03/2015874004348008787-1.8-2.02702702714/08/19908788.885992661887
55
91CINS.N0000
CEYLINCO INSURANCE PLC
6625/03/20151620293647466016201620-80-4.70588235321/04/198816201700324000000001620
56
981CINS.X0000
CEYLINCO INSURANCE PLC
125/03/201563411634634634-5-0.782472613521/04/19886346394066780320634
57
133CINV.N0000
CEYLON INVESTMENT PLC
40025/03/20159464892360705194.593-1-1.05263157901/01/19499495926039815694.5
58
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
10025/03/20153.4135321846599.13.73.3-0.1-2.85714285703/01/20123.43.55480800343.7
59
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
125/03/201553115018157230.55.55-0.5-9.09090909103/01/201255.57780000505.2
60
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10025/03/20154.310014304.34.30.12.38095238105/06/20124.34.2274241580314.3
61
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
125/03/201526.81432720385542.827.926.5-0.5-1.83150183219/03/198626.827.3535681101427
62
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
490025/03/2015901428818261.29E+0892.585.21.11.23734533208/09/20039088.9308106531092.5
63
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
125/03/20152.110301822272.32.32.1-0.2-8.69565217408/09/20032.12.3525000002.3
64
507COCO.N0000
RENUKA FOODS PLC
10025/03/201526.6801521008.726.7250.20.757575757606/06/199426.626.4238792988025
65
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
125/03/2015503115130155409250.349.10.30.603621730401/06/20115049.71590371825049.6
66
308COLO.N0000
C M HOLDINGS PLC
5025/03/201512317759219602.7124.5122.9-1.6-1.28410914901/01/1970123124.61869600000124.5
67
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
10025/03/2015171.950337508655532.9174171.5-1.4-0.80784766301/01/1970171.9173.3139406654242172.5
68
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
1525/03/2015136.223487313203209.3138.5136.1-0.4-0.292825768701/01/1970136.2136.67569988645138.5
69
214CONN.N0000
AMAYA LEISURE PLC
6825/03/201577681523677770011/03/19967777369863632677
70
1041CRL.N0000
SOFTLOGIC FINANCE PLC
35025/03/201534.937528130892.336.234.8-0.3-0.852272727322/01/200934.935.2130714289036.2
71
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
170025/03/201513.716650722811513.813.70008/02/199513.713.7202711858213.7
72
377CSEC.N0000
DUNAMIS CAPITAL PLC
200025/03/201525.770583318294926.925.3-0.8-3.01886792521/04/198625.726.5316102418526
73
218CSF.N0000
NATION LANKA FINANCE PLC
200025/03/20154.4365519421635435.54.54.4-0.1-2.22222222213/06/19944.44.511051183484.5
74
1522CTBL.N0000
CEYLON TEA BROKERS PLC
10025/03/20154.330251013899.54.84.3-0.2-4.44444444416/03/20104.34.54902000004.5
75
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
225/03/2015101121202210111011-24-2.3188405801/01/1955101110351893843122611011
76
480CTCE.N0000
A I A INSURANCE LANKA PLC
5525/03/201528511556329686290285-5-1.72413793113/12/19882852908763570450290
77
510CTHR.N0000
C T HOLDINGS PLC
200025/03/201513036008467565130127.10001/01/192813013023802642890130
78
520CTLD.N0000
C T LAND DEVELOPMENT PLC
10025/03/201536.2216001276748037.3350.20.555555555622/03/198836.236176475000035.5
79
335CWM.N0000
C. W. MACKIE PLC
150025/03/201551.2225741157545251.2-0.7-1.34874759209/01/199551.251.9184261406751.9
80
239DFCC.N0000
DFCC BANK PLC
525/03/2015207.326618355562924212207-4-1.89304306701/01/1956207.3211.354954750722210.1
81
471DIAL.N0000
DIALOG AXIATA PLC
96025/03/201511.18322139165311.1110.10.909090909128/07/200511.1119039594029611.1
82
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
425/03/20156214124846216210001/01/19646216215512267377621
83
399DIPD.N0000
DIPPED PRODUCTS PLC
20025/03/2015141.6232332845141.61410.60.425531914901/01/1982141.61418476390099141
84
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
10000025/03/2015240.110350052.49E+07242240-0.2-0.0832292967110/08/1992240.1240.372030000000241
85
267DOCK.N0000
COLOMBO DOCKYARD PLC
49625/03/201517549618680017517510.574712643701/01/198317517412575311700175
86
123DPL.N0000
DANKOTUWA PORCELAIN PLC
17025/03/201511.8117031380611.811.8-0.2-1.66666666721/02/199511.812852499755.611.8
87
403EAST.N0000
EAST WEST PROPERTIES PLC
45025/03/20151285501010291012.112-0.5-401/01/19831212.5165888000012.1
88
460ECL.N0000
E-CHANNELLING PLC
110025/03/201512.1735088957512.612-0.4-3.221/05/200212.112.5147779012212.5
89
348EDEN.N0000
EDEN HOTEL LANKA PLC
525/03/201523.520846923.523.40.52.17391304313/12/199323.523124080000023.5
90
405EMER.N0000
EASTERN MERCHANTS PLC
80025/03/20159.85222532519336.310.49.8-0.5-4.85436893201/01/19829.810.3115097080010.4
91
182EQIT.N0000
EQUITY ONE PLC
125/03/201545114545453.68.69565217401/05/19854541.4181447785045
92
1969ESL.N0000
ENTRUST SECURITIES PLC
15025/03/201528.51675427477284.328.928.4-0.1-0.349650349729/11/201128.528.694050039928.4
93
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
3025/03/20158.628909249668.88.6-0.3-3.37078651713/06/20118.68.9168122690008.8
94
1791FLCH.N0000
F L C HOLDINGS PLC
250025/03/20151.615964831092706636.41.71.6-0.1-5.88235294118/04/20111.61.721888000001.7
95
466GEST.N0000
GESTETNER OF CEYLON PLC
625/03/2015184.74824988814.5184.91830.10.0541711809301/01/1965184.7184.6420769687.5184.9
96
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
10025/03/201512.9700290901312.9-0.3-2.27272727301/01/197012.913.2646070137613
97
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
40025/03/20155.815148813871018.95.85.60.11.75438596505/09/19945.85.755104992645.7
98
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
2726925/03/201513.9297492294141442.61413.40.10.724637681201/01/197013.913.8485620295413.7
99
2208GSF.N0000
GEORGE STEUART FINANCE PLC
5025/03/201517.43257345576280.819.617-1.3-6.95187165812/09/201217.418.739150000018.9
100
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
20025/03/2015191.5528881009678.81941901.50.789473684201/01/1951191.519015721521689194
Loading...