23-04-2015 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
2000023/04/20151.71280017217601.71.71.7-0.1-5.55555555612/01/20121.71.814266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
131023/04/2015128.32950293776776132128-3.8-2.8766086324/11/2000128.3132.14811250000132
4
3046ABL.N0000
AMANA BANK PLC
4920023/04/20155.25000022600005.25.20029/01/20145.25.265036153885.2
5
160ACAP.N0000
ASIA CAPITAL PLC
123/04/20159.51147610911.49.89.5-0.1-1.04166666722/09/19949.59.612476349539.6
6
472ACL.N0000
ACL CABLES PLC
13323/04/201578.22780621713878.378.1-1.7-2.12765957401/01/197678.279.9468368577678.1
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
10023/04/20159.73325536315724.89.89.30.33.19148936201/01/19569.79.4399270556.19.4
8
2065AEL.N0000
ACCESS ENGINEERING PLC
154723/04/201523.695118952243305.323.823.3-0.4-1.66666666727/03/201223.6242360000000023.8
9
1845AFSL.N0000
ABANS FINANCE PLC
123/04/201527701818746.92726.1-0.2-0.735294117627/06/20112727.226.1
10
2026AGST.N0000AGSTAR PLC400023/04/20156.250002310006.26.2-0.1-1.58730158716/02/20126.26.319066631226.2
11
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
217923/04/201574.1117694108511788.575720.10.135135135101/01/198074.1742491908974172.8
12
3244AINS.N0000
ARPICO INSURANCE LIMITED
100023/04/201513.710102138401413.7-0.2-1.43884892116/01/201513.713.9907356575.914
13
3125AINV.N0000
ADAM INVESTMENTS PLC
207723/04/2015317125433526779.73.230.27.14285714310/06/201432.813478286003
14
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
150023/04/20155.27840025410054.25.45.20017/07/20135.25.225652042735.2
15
151ALUF.N0000ALUFAB PLC94023/04/201529.21174018354959.330.729.2-0.1-0.341296928301/01/198129.229.335209944029.9
16
3082ALUM.N0000ALUMEX PLC150023/04/201516.899487441680364.916.916.70031/03/201416.816.8502828771216.8
17
1844AMF.N0000
ASSOCIATED MOTOR FINANCE COMPANY PLC
223/04/2015393.221786.4393.2393.2-6.8-1.723/06/2011393.24002205205186393.2
18
406APLA.N0000
ACL PLASTICS PLC
2023/04/2015120.17028405120.11200.80.670578373805/04/1995120.1119.3505921250120.1
19
250ASCO.N0000
ASCOT HOLDINGS PLC
412123/04/201542.6318561341381041.346.542-3.5-7.59219088901/01/196942.646.1510273748.246.5
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
12023/04/201533.21421547209.535.533.2-3.3-9.0410958901/01/196933.236.53312181433.2
21
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
720023/04/201521.540300986651021.721.50001/06/198621.521.52363048462221.7
22
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
1023/04/20153.21679232505392043.53.33.10012/09/20123.23.28320000003.2
23
364ATL.N0000
AMANA TAKAFUL PLC
2023/04/20151.410576117140065.31.41.30027/11/20061.41.421000015121.4
24
193BALA.N0000
BALANGODA PLANTATIONS PLC
43723/04/20152150041051821.6210003/06/1998212149636362321.6
25
128BBH.N0000
BROWNS BEACH HOTELS PLC
10023/04/201526.51503939399.727.5260.51.92307692322/02/199326.526343440000026.1
26
2188BERU.N0000
BERUWALA RESORTS PLC
200023/04/20151.792441115714.71.71.60004/07/20121.71.710200000001.7
27
1851BIL.N0000
BROWNS INVESTMENTS PLC
60023/04/20151.830702952263.41.81.70.15.88235294126/07/20111.81.766960000001.7
28
1802BLI.N0000
BIMPUTH FINANCE PLC
523/04/20154372300.84342.90.30.702576112413/06/20114342.7231626689642.9
29
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
200023/04/20151.511479319161080.21.51.40031/03/19921.51.53099026731.4
30
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
10023/04/201531.31001313031.331.3-0.1-0.318471337608/05/199231.331.4148100494831.3
31
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
323/04/201511.510031150.611.711.5-0.5-4.16666666708/12/199511.51296312500011.7
32
25BRWN.N0000
BROWN & COMPANY PLC
157023/04/201510017010291701330.7103.1100-1-0.990099009901/01/19701001017087500000103
33
165BUKI.N0000
BUKIT DARAH PLC
423/04/201568441273668468420.29325513201/01/197068468269768000000684
34
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
7923/04/2015129.7556016713186.2130122.57.76.3114754101/01/1981129.71221322944669122.6
35
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
19023/04/201515.3662919100837.115.9150.10.657894736804/10/201115.315.2593120350.815.1
36
258CARE.N0000
PRINTCARE PLC
29923/04/201542.5300212749.742.542.20.10.235849056602/05/199542.542.4365358347542.2
37
551CARG.N0000
CARGILLS (CEYLON) PLC
79823/04/2015135753191016679.5135134.50001/01/194613513530240000000135
38
336CARS.N0000
CARSON CUMBERBATCH PLC
8923/04/2015420.33155132847425400-5.7-1.33802816901/01/1967420.342682541419954425
39
426CCS.N0000
CEYLON COLD STORES PLC
160023/04/201530721107647765307306.56.92.29923358901/01/1970307300.129177280000307
40
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
875023/04/20158710000387000087870006/10/20108787402803240187
41
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
100023/04/2015252.123055579655252.12510.10.0396825396801/01/1969252.125226441088249251
42
1795CFL.N0000
CHILAW FINANCE PLC
523/04/201523.6706916680.524.523.6-0.4-1.66666666726/05/201123.624800071553.223.6
43
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100023/04/201525.342965108748.825.425.3-0.1-0.393700787401/01/197025.325.4455400000025.4
44
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
4923/04/201566589925395004.165.90001/01/1979668411760006
45
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
20023/04/201541.226413291094729.54240.4-0.1-0.242130750622/08/199441.241.3417150000042
46
529CHMX.N0000
CHEMANEX PLC
19623/04/20157419611450474740.50.680272108801/01/19747473.5116550000074
47
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
47023/04/2015246670316260024.624-0.5-2.04081632701/01/19672424.5412380482424.6
48
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
4923/04/201513.950269513.913.9-0.2-1.41843971629/04/198813.914.118597991513.9
49
162CIC.N0000
CIC HOLDINGS PLC
323/04/20158445057369416.5848233.70370370411/10/19648481612360000082.1
50
328CIC.X0000
CIC HOLDINGS PLC
123/04/201563.93121872.963.960.3-0.4-0.622083981311/10/196463.964.3139749300063.9
51
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
6023/04/20150.9417283754.70.90.80.112.518/08/20110.90.875084059.70.9
52
224CIND.N0000
CENTRAL INDUSTRIES PLC
123/04/201589.81189.889.889.81.82.04545454514/08/199089.888887602417.289.8
53
981CINS.X0000
CEYLINCO INSURANCE PLC
223/04/2015610.120612578.2631610.1-28.7-4.49279899821/04/1988610.1638.83913474248631
54
133CINV.N0000
CEYLON INVESTMENT PLC
423/04/201594152951435059593-1-1.05263157901/01/19499495926039815694
55
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
123/04/201517.82235.61916.6-1.2-6.31578947417/12/201217.819102481536716.6
56
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
65723/04/20153.86221722579.93.83.50.25.55555555603/01/20123.83.66125600383.6
57
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
123/04/20155.24324922052.85.35.10003/01/20125.25.28091200525.1
58
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
50023/04/20154.21110346234.34.10.12.4390243905/06/20124.24.1267863869144.3
59
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
523/04/201526638618166145.326.926-0.1-0.383141762519/03/19862626.1519690620826.9
60
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
9523/04/201588747866579478887-0.1-0.11350737808/09/20038888.1301259719288
61
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
123/04/20152.79733639263155.52.82.60008/09/20032.72.7675000002.7
62
507COCO.N0000
RENUKA FOODS PLC
10023/04/201525.9255086420025.925-0.1-0.384615384606/06/199425.926232508962025
63
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
200023/04/201556.13409741231.91E+0756.455.50.61.08108108101/06/201156.155.51784397187756
64
308COLO.N0000
C M HOLDINGS PLC
20123/04/201512622012277305.9126125.90001/01/19701261261915200000126
65
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
172623/04/2015171.455506359514756.9172171-0.5-0.29086678301/01/1970171.4171.9140411146013172
66
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
1023/04/2015137.584415116159.6138.5137.10.40.29175784101/01/1970137.5137.17741206825138.5
67
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
523/04/20151081421512108108-0.9-0.82644628101/01/1983108108.91296000000108
68
214CONN.N0000
AMAYA LEISURE PLC
5023/04/20158040053333203936.580790.30.376411543311/03/19968079.7384273904079
69
1041CRL.N0000
SOFTLOGIC FINANCE PLC
1250023/04/201542.910026453244.23E+0743.541.51.63.8740920122/01/200942.941.3218062253041.9
70
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
100023/04/201513.51001213513.513.513.5-0.1-0.735294117608/02/199513.513.6199752561013.5
71
377CSEC.N0000
DUNAMIS CAPITAL PLC
9123/04/201529.71354931411595.53129.5-0.8-2.6229508221/04/198629.730.5365301238531
72
218CSF.N0000
NATION LANKA FINANCE PLC
10023/04/20154.418130836803403.44.54.40013/06/19944.44.411051183484.5
73
1522CTBL.N0000
CEYLON TEA BROKERS PLC
10023/04/20154.43631411159781.64.44.40.12.32558139516/03/20104.44.35016000004.4
74
480CTCE.N0000
AIA INSURANCE LANKA PLC
523/04/2015288.6105430300290280-1.3-0.448430493313/12/1988288.6289.98874268182288
75
520CTLD.N0000
C T LAND DEVELOPMENT PLC
5623/04/201537.9702725711.138.536.11.33.55191256822/03/198837.936.6184762500037
76
335CWM.N0000
C. W. MACKIE PLC
83223/04/201552.2900346986.852.352.2-1.8-3.33333333309/01/199552.254187860262352.3
77
239DFCC.N0000
DFCC BANK PLC
5023/04/2015218.18230121795394.52192151.10.506912442401/01/1956218.121757817805753215
78
471DIAL.N0000
DIALOG AXIATA PLC
839323/04/201511.32156836244192.411.611.3-0.3-2.58620689728/07/200511.311.69202469597711.4
79
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
5023/04/201560765124391812.9647.9600-0.1-0.0164717509501/01/1964607607.15387997259606
80
399DIPD.N0000
DIPPED PRODUCTS PLC
20023/04/2015144.687140431.26E+07144.8144-0.2-0.13812154701/01/1982144.6144.88655974635144.7
81
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
11500023/04/2015240.5261890286.29E+072412400.30.124895920110/08/1992240.5240.272150000000240
82
267DOCK.N0000
COLOMBO DOCKYARD PLC
3323/04/2015179.9100217993.3180179.91.91.0674157301/01/1983179.917812927420428179.9
83
123DPL.N0000
DANKOTUWA PORCELAIN PLC
200023/04/201512.1310101738094512.512-0.3-2.41935483921/02/199512.112.4874173478.212.4
84
403EAST.N0000
EAST WEST PROPERTIES PLC
100023/04/201512.62103316264819.112.712.50.32.4390243901/01/198312.612.3174182400012.5
85
460ECL.N0000
E-CHANNELLING PLC
25623/04/201513.2839718111300.513.412.90.43.12521/05/200213.212.8161213467813
86
348EDEN.N0000
EDEN HOTEL LANKA PLC
2223/04/201523627714461.32422.60013/12/19932323121440000024
87
405EMER.N0000
EASTERN MERCHANTS PLC
9923/04/201510.11579121159470.510.310-0.2-1.94174757301/01/198210.110.3118620460010.3
88
1969ESL.N0000
ENTRUST SECURITIES PLC
50023/04/201540.81275335524583.34340.1-0.9-2.15827338129/11/201140.841.7134640057142.8
89
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
2623/04/20158.51296611020.68.68.50013/06/20118.58.5166167775008.6
90
1791FLCH.N0000
F L C HOLDINGS PLC
355023/04/20151.63277513530581.71.60018/04/20111.61.621888000001.7
91
466GEST.N0000
GESTETNER OF CEYLON PLC
1023/04/2015140.11732381141140-0.9-0.638297872301/01/1965140.1141319165312.5141
92
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
1023/04/201512.910102131291312.9-0.1-0.769230769201/01/197012.913646070137613
93
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
20023/04/20156945062956665665.90005/09/19946657005164806
94
309GOOD.N0000
GOOD HOPE PLC
223/04/20151898.3213796.61898.31898.3-0.4-0.0210670458701/01/19701898.31898.7130438020781898.3
95
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
50023/04/20153710338382243837-1.6-4.1450777201/01/19843738.6222000000038
96
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
158123/04/201513.84459741607098.61413.40001/01/197013.813.8482126624213.8
97
2208GSF.N0000
GEORGE STEUART FINANCE PLC
16023/04/201524738821177305.12423.70012/09/2012242454000000024
98
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
100023/04/2015185.542535788876.2186.1185-2.2-1.17208311101/01/1951185.5187.715228941375186.1
99
31HAYC.N0000HAYCARB PLC42323/04/20151806504117026.2180.4180-0.6-0.332225913601/01/1975180180.65348227500180.4
100
175HAYL.N0000HAYLEYS PLC123/04/2015318.510033315956.5319315-1.5-0.4687501/01/1953318.532023887500000315
Loading...