25-06-2015 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
100025/06/20151.733175085640001.81.70012/01/20121.71.714266533161.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
4925/06/2015200.641233858325458.1206.7198.90.70.350175087524/11/2000200.6199.97522500000198.9
4
3046ABL.N0000
AMANA BANK PLC
10025/06/20155261467101309337.55.15-0.1-1.96078431429/01/201455.162534763355.1
5
160ACAP.N0000
ASIA CAPITAL PLC
10025/06/2015918006162459.390022/09/19949911819699559
6
472ACL.N0000
ACL CABLES PLC
50025/06/201591.2954130872475.792.891-1.5-1.61812297701/01/197691.292.7546230361692.7
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
4025/06/20159.3585454539.59.30001/01/19569.39.3382805790.99.3
8
2065AEL.N0000
ACCESS ENGINEERING PLC
25025/06/201522.846200331049900.322.922.60.20.884955752227/03/201222.822.62280000000022.8
9
1845AFSL.N0000
ABANS FINANCE PLC
2025/06/201531.120162031310027/06/201131.131.1115070000031
10
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
125/06/201523.64551120.524.924.90022/01/199623.623.659000000024.9
11
2026AGST.N0000AGSTAR PLC53125/06/20156.81250385256.96.8-0.2-2.85714285716/02/20126.8720911789086.9
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
30025/06/201565.6512533576.465.765.5-0.4-0.606060606130/01/200465.6662904605968065.7
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
8125/06/201575.410057542.975.675.4-0.1-0.132450331101/01/198075.475.52535626675475.6
14
3244AINS.N0000
ARPICO INSURANCE PLC
12025/06/201513.5336818446502.214.213-0.7-4.92957746516/01/201513.514.2894110494.513.9
15
3125AINV.N0000
ADAM INVESTMENTS PLC
47725/06/20152.83579171002652.92.80010/06/20142.82.812579733602.8
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
125/06/20155.931063153731.89E+076.35.80.23.5087719317/07/20135.95.729105202335.9
17
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
525/06/2015877.615312900.5860.18600001/01/1959877.6877.62132568000860
18
151ALUF.N0000ALUFAB PLC35025/06/20155455579333059113.155.654-0.2-0.3690036901/01/19815454.265114280055
19
3082ALUM.N0000ALUMEX PLC58325/06/201517.21490516256307.717.217.1-0.1-0.578034682131/03/201417.217.3514800884817.2
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
9025/06/201515.61278319945.815.715.6-0.1-0.636942675212/11/200415.615.7824393770215.6
21
406APLA.N0000
ACL PLASTICS PLC
4525/06/20151275003635001271270005/04/1995127127534987500127
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
225/06/2015160212901451450001/01/19551601601190000000145
23
250ASCO.N0000
ASCOT HOLDINGS PLC
20025/06/201542.1768321325862.442.9420.30.717703349301/01/196942.141.8504284619.742.8
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
10725/06/201527.410712931.827.427.4-2.4-8.05369127501/01/196927.429.82733547327.4
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
1200025/06/201520154775313095729.820.520-0.1-0.497512437801/06/19862020.12198184616020.1
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
495925/06/20153.2220011070403.33.33.2-0.1-3.0303030312/09/20123.23.38320000003.3
27
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
125/06/2015305.350631544753303050.30.0983606557401/01/1978305.3305203501378.6305
28
364ATL.N0000
AMANA TAKAFUL PLC
52525/06/20151.3100204130261.31.30027/11/20061.31.319500014041.3
29
193BALA.N0000
BALANGODA PLANTATIONS PLC
125/06/201519.72591651449.72019.70003/06/199819.719.7465636351.119.9
30
128BBH.N0000
BROWNS BEACH HOTELS PLC
50025/06/201535250062287505535.434.60.41.15606936422/02/19933534.6453600000034.6
31
2188BERU.N0000
BERUWALA RESORTS PLC
525/06/20151.76210.31.81.70004/07/20121.71.710200000001.8
32
188BFL.N0000
BAIRAHA FARMS PLC
399925/06/2015119.91405551684756122.9119.5-3.1-2.52032520305/12/1994119.91231918400000122.8
33
1851BIL.N0000
BROWNS INVESTMENTS PLC
5000025/06/20151.621278626340447.21.61.50026/07/20111.61.659520000001.6
34
1802BLI.N0000
BIMPUTH FINANCE PLC
30025/06/201554.640022184054.654.6-0.5-0.907441016313/06/201154.655.1294112029154.6
35
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
200025/06/20151.360095932782461.61.41.20031/03/19921.31.3268582316.61.4
36
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
3098325/06/20150.566383736701.50.60.5-0.1-16.6666666731/03/19920.50.697316811.50.6
37
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
20025/06/201530.42299969918.731.230.30.10.330033003308/05/199230.430.3143842014130.4
38
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
20025/06/20158482001169600848848-0.5-0.0589275191501/01/1970848848.517797900320848
39
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
5025/06/201510.65335771110.50027/03/201410.610.656951680011
40
25BRWN.N0000
BROWN & COMPANY PLC
125/06/2015111.6861179599121121092.52.2914757101/01/1970111.6109.17909650000110
41
165BUKI.N0000
BUKIT DARAH PLC
925/06/201566510937248566566550.757575757601/01/197066566067830000000665
42
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
2625/06/2015122.8481759117132.4122.50.20.16313213701/01/1981122.8122.61252564421123
43
551CARG.N0000
CARGILLS (CEYLON) PLC
2025/06/201513820128001401400001/01/194613813830912000000140
44
426CCS.N0000
CEYLON COLD STORES PLC
2125/06/2015350.365622750.6350.13500001/01/1970350.3350.333292512000350.1
45
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
44025/06/2015103.213340131377678104.4103-0.4-0.386100386106/10/2010103.2103.64778079814103.5
46
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
525/06/201588.731169276229.28988-0.9-1.00446428606/10/201088.789.6710130780.888.1
47
259CERA.N0000
LANKA CERAMIC PLC
125/06/201513162825137.5137.50007/04/19931311313930000000137.5
48
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
200025/06/2015260207331953905802602600001/01/196926026027269666580260
49
1795CFL.N0000
CHILAW FINANCE PLC
1946325/06/201525444635111157525250026/05/2011252584753342525
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100025/06/2015251389063472502525-0.3-1.18577075101/01/19702525.3450000000025
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
100025/06/20158.1119140349946888.58.1-0.1-1.21951219501/01/19798.18.211355876008.4
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
125/06/201534.4180754856234135.535.534.4-1.2-3.37078651722/08/199434.435.6348300000035.2
53
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
2025/06/2015109.52012268113.4113.40014/11/2003109.5109.52795236284113.4
54
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
125/06/201580118080800014/11/2003808066763632080
55
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
4025/06/201525401105626.426.40001/01/19672525429563002526.4
56
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
125/06/201516.680307133302.617.416.6-0.2-1.1904761929/04/198816.616.822210551016.6
57
162CIC.N0000
CIC HOLDINGS PLC
125/06/201584501242084.984.9840.40.478468899511/10/19648483.6612360000084
58
328CIC.X0000
CIC HOLDINGS PLC
225/06/201567.3702447230.86865.51.82.74809160311/10/196467.365.5147185100065.5
59
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
3200025/06/20150.7200000151400000.70.7-0.1-12.518/08/20110.70.858398713.10.7
60
224CIND.N0000
CENTRAL INDUSTRIES PLC
1025/06/201593.523541022022594.693.5-0.1-0.106837606814/08/199093.593.692417400993.6
61
91CINS.N0000
CEYLINCO INSURANCE PLC
125/06/20151524.9111540154015400021/04/19881524.91524.9304980000001540
62
981CINS.X0000
CEYLINCO INSURANCE PLC
225/06/20156705218193496083.5670.26700021/04/19886706704297701600670.1
63
133CINV.N0000
CEYLON INVESTMENT PLC
1025/06/201591.210193093930001/01/194991.291.2898455650993
64
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
225/06/201517181963093317.117-0.1-0.584795321617/12/20121717.197875624917
65
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
25025/06/20153.152305162563.33.1-0.1-3.12503/01/20123.13.24997200313.3
66
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
36325/06/20155.336311923.95.35.30003/01/20125.35.38246800535.3
67
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10025/06/20154.16661731263374.84.33.9-0.1-2.38095238105/06/20124.14.2261486157974.3
68
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
9025/06/201523.51197728071.223.622.90.52.17391304319/03/198623.523469720368823.6
69
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
207925/06/20150.8645972451026.810.6-0.1-11.1111111108/09/20030.80.9200000000.8
70
507COCO.N0000
RENUKA FOODS PLC
100025/06/201525.917504453502625.80.41.56862745106/06/199425.925.5232508962025.8
71
1521COCO.X0000
RENUKA FOODS PLC
10025/06/201523.620144741.223.621.20006/06/199423.623.6112650965.621.2
72
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
125/06/201563.279661644924274646034.98338870401/06/201163.260.22010229986860.1
73
308COLO.N0000
C M HOLDINGS PLC
39925/06/2015127139951776731271270.70.554235946201/01/1970127126.31930400000127
74
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
90025/06/2015160.5286628654.59E+071601600001/01/1970160.5160.5131575278233161
75
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
20025/06/20151312001262001311310.70.537221795901/01/1970131130.37375258866131
76
1041CRL.N0000
SOFTLOGIC FINANCE PLC
685725/06/201551.5188561269725652.151.751.5-1-1.90476190522/01/200951.552.5261776364351.6
77
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
100025/06/201514.581188161202127.214.914.50008/02/199514.514.5214549047014.5
78
377CSEC.N0000
DUNAMIS CAPITAL PLC
125/06/201527.72102758608.429.227.2-1.4-4.81099656421/04/198627.729.1340701828528.5
79
218CSF.N0000
NATION LANKA FINANCE PLC
200025/06/20153.47133151952406004.73.53.2-0.1-2.85714285713/06/19943.43.5853955087.43.5
80
1522CTBL.N0000
CEYLON TEA BROKERS PLC
1025/06/20154.4101464.64.60016/03/20104.44.45016000004.6
81
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
125/06/2015910.1781470969.79209050001/01/1955910.1910.1170483345785919.9
82
480CTCE.N0000
AIA INSURANCE LANKA PLC
34325/06/20152851000328500028528582.88808664313/12/19882852778763570450285
83
520CTLD.N0000
C T LAND DEVELOPMENT PLC
30025/06/201537.84200315877037.937.8-0.2-0.526315789522/03/198837.838184275000037.9
84
335CWM.N0000
C. W. MACKIE PLC
137225/06/201559.9917626545514.260.158-0.4-0.663349917109/01/199559.960.3215571450460.1
85
239DFCC.N0000
DFCC BANK PLC
30025/06/2015200176112635222002002000001/01/195620020053019537600200
86
471DIAL.N0000
DIALOG AXIATA PLC
1281525/06/201510.712988051071.40E+0710.910.6-0.1-0.925925925928/07/200510.710.88713842893410.9
87
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
525/06/2015680101101368722466806600.10.014708045301/01/1964680679.96035977160660
88
399DIPD.N0000
DIPPED PRODUCTS PLC
525/06/201515314926228282.6153.4153-0.7-0.45543266101/01/1982153153.79158811336153.4
89
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
10025/06/2015273100127300273273-2-0.727272727310/08/199227327581900000000273
90
267DOCK.N0000
COLOMBO DOCKYARD PLC
4025/06/201516540166001651650001/01/198316516511856722460165
91
123DPL.N0000
DANKOTUWA PORCELAIN PLC
40025/06/201511.41019511618.511.511.40021/02/199511.411.4823601458.811.4
92
403EAST.N0000
EAST WEST PROPERTIES PLC
98725/06/201516.5141088352344191.917.316.2-0.2-1.1976047901/01/198316.516.7228096000017.3
93
460ECL.N0000
E-CHANNELLING PLC
125/06/201513.61000313600.213.813.60021/05/200213.613.6166098724413.6
94
348EDEN.N0000
EDEN HOTEL LANKA PLC
40025/06/20152260061322522.222-0.6-2.65486725713/12/19932222.6116160000022.1
95
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
100025/06/201521.12109444499.921.121.10.10.476190476208/12/200021.121153748163121.1
96
405EMER.N0000
EASTERN MERCHANTS PLC
100025/06/201511.21667126187626.111.811.1-0.4-3.44827586201/01/198211.211.6131539520011.8
97
182EQIT.N0000
EQUITY ONE PLC
5025/06/201541.721003881654241.3-2.1-4.79452054801/05/198541.743.8168141614142
98
1969ESL.N0000
ENTRUST SECURITIES PLC
20025/06/201532.22157869711.132.532.2-0.3-0.923076923129/11/201132.232.5106260045132.5
99
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
60025/06/20158.31360071120808.38.20.11.21951219513/06/20118.38.2162257945008.2
100
1791FLCH.N0000
F L C HOLDINGS PLC
2225/06/20151.56712211100680.81.51.40018/04/20111.51.520520000001.5
Loading...