30-11-2017 Trade-Summery.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
Company Name
SymbolShare VolumeTrade volume
Previous Close (Rs.)
Open (Rs.)High (Rs.)Low (Rs.)
**Last Traded Price (Rs.)
Change (Rs.)
Change Percentage (%)
2
ABANS ELECTRICALS PLC
ABAN.N0000219387.386.28786.287-0.3-0.34
3
ABANS FINANCE PLC
AFSL.N00006851324.524.824.92424-0.5-2.04
4
ACCESS ENGINEERING PLC
AEL.N000010272123623.623.623.523.523.600
5
ACL PLASTICS PLC
APLA.N0000513125124.5130124.512500
6
ACME PRINTING & PACKAGING PLC
ACME.N0000129072616.16.46.86.46.50.46.56
7
ADAM CAPITAL PLC
PCHH.N00003450090.70.70.70.70.700
8
ADAM INVESTMENTS PLC
AINV.N00002317602550.30.30.30.20.300
9
AGSTAR PLCAGST.N00001830054.74.84.84.84.80.12.13
10
AIA INSURANCE LANKA PLC
CTCE.N00001024320325326320325.15.11.59
11
AITKEN SPENCE PLC
SPEN.N000010891215656565555-1-1.79
12
ALLIANCE FINANCE COMPANY PLC
ALLI.N000082101366.7676767670.30.45
13
ALUFAB PLCALUF.N000027500922.122.522.52222-0.1-0.45
14
ALUMEX PLCALUM.N000052201319.119.319.31919-0.1-0.52
15
AMANA BANK PLC
ABL.N000058686113.73.83.93.63.700
16
AMANA TAKAFUL PLC
ATL.N000079216120.70.70.80.70.700
17
ANILANA HOTELS AND PROPERTIES PLC
ALHP.N0000694846541.21.31.31.11.200
18
ARPICO INSURANCE PLC
AINS.N000029001171717171700
19
ASCOT HOLDINGS PLC
ASCO.N0000201241.53541.53541.500
20
ASIA ASSET FINANCE PLC
AAF.N00001450061.41.41.51.41.400
21
ASIA CAPITAL PLC
ACAP.N0000546367.97.97.97.97.900
22
ASIA SIYAKA COMMODITIES PLC
ASIY.N0000200012.52.52.52.52.500
23
ASIAN HOTELS & PROPERTIES PLC
AHPL.N0000151510525252.45152.40.40.77
24
ASIRI SURGICAL HOSPITAL PLC
AMSL.N0000110131110.81110.810.8-0.2-1.82
25
ASIRI HOSPITAL HOLDINGS PLC
ASIR.N00001600325.525252525-0.5-1.96
26
B P P L HOLDINGS PLC
BPPL.N0000441414.414.414.41400
27
BAIRAHA FARMS PLC
BFL.N00005319148148.5149.9148149.51.51.01
28
BANSEI ROYAL RESORTS HIKKADUWA PLC
BRR.N000025176.86.86.8700
29
BERUWALA RESORTS PLC
BERU.N00001150050.70.70.80.70.700
30
BIMPUTH FINANCE PLC
BLI.N0000100137.537373737-0.5-1.33
31
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
BLUE.N0000126610280.90.910.90.900
32
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
BLUE.X0000177472120.40.30.40.30.3-0.1-25
33
BOGAWANTALAWA TEA ESTATES PLC
BOPL.N0000138961315.415.615.815.315.3-0.1-0.65
34
BRAC LANKA FINANCE PLC
NIFL.N00001251292929292900
35
BROWN & COMPANY PLC
BRWN.N000090338079.18079.18000
36
BROWNS BEACH HOTELS PLC
BBH.N00002015517.316.817.516.717.50.21.16
37
BROWNS CAPITAL PLC
FLCH.N0000120107293333300
38
BROWNS INVESTMENTS PLC
BIL.N000084011112.72.72.82.72.700
39
BUKIT DARAH PLC
BUKI.N000010222223023023022200
40
C M HOLDINGS PLC
COLO.N00002017573.373.373.37500
41
C. W. MACKIE PLC
CWM.N0000102044949.55049.549.80.81.63
42
CARSON CUMBERBATCH PLC
CARS.N00005103175175180175175.10.10.06
43
CENTRAL FINANCE COMPANY PLC
CFIN.N000070161393.194.494.694.494.51.41.5
44
CEYLINCO INSURANCE PLC
CINS.X00001186086186186186000
45
CEYLON & FOREIGN TRADES PLC
CFT.N000055036.56.56.56.46.500
46
CEYLON COLD STORES PLC
CCS.N00006532623900.1920920900919.619.52.17
47
CEYLON GRAIN ELEVATORS PLC
GRAN.N0000114003566.16667.365.166.90.81.21
48
CEYLON GUARDIAN INVESTMENT TRUST PLC
GUAR.N0000101909494949000
49
CEYLON HOSPITALS PLC (DURDANS)
CHL.N0000150186.285.485.485.485.4-0.8-0.93
50
CEYLON HOTELS CORPORATION PLC
CHOT.N000070401016.116.317.216.116.100
51
CEYLON INVESTMENT PLC
CINV.N000019411247.947.14846.546.5-1.4-2.92
52
CEYLON PRINTERS PLC
CPRT.N00001216717584.76666.9-4.1-5.77
53
CEYLON TEA BROKERS PLC
CTBL.N0000113105264443.93.9-0.1-2.5
54
CEYLON TOBACCO COMPANY PLC
CTC.N000015031595095095095095000
55
CHEVRON LUBRICANTS LANKA PLC
LLUB.N000047813983117.4117.5116116.5116.5-0.9-0.77
56
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
CDB.N000013552186665.466.56464.2-1.8-2.73
57
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
CDB.X00002000955.155.155.15555-0.1-0.18
58
CITRUS LEISURE PLC
REEF.N0000172038.17.97.97.87.8-0.3-3.7
59
COLOMBO DOCKYARD PLC
DOCK.N000056961292.392.492.49191-1.3-1.41
60
COLOMBO FORT INVESTMENTS PLC
CFI.N000012304666666666600
61
COLOMBO LAND & DEVELOPMENT COMPANY PLC
CLND.N0000501220.1212120.520.50.41.99
62
COLOMBO TRUST FINANCE PLC
CALF.N00002312523.323.323.32500
63
COMMERCIAL BANK OF CEYLON PLC
COMB.N00006757641134.4134.6136.5134.51350.60.45
64
COMMERCIAL BANK OF CEYLON PLC
COMB.X0000612410810810810810800
65
COMMERCIAL CREDIT AND FINANCE PLC
COCR.N0000112935424242424200
66
COMMERCIAL DEVELOPMENT COMPANY PLC
COMD.N00004170.673737370.600
67
COMMERCIAL LEASING & FINANCE PLC
CLC.N0000130022.72.82.92.82.90.27.41
68
DANKOTUWA PORCELAIN PLC
DPL.N000070714227.77.87.97.77.80.11.3
69
DFCC BANK PLC
DFCC.N0000196820122.3121.9123.5121.8122.1-0.2-0.16
70
DIALOG AXIATA PLC
DIAL.N000013897477191313.113.513.51300
71
DOLPHIN HOTELS PLC
STAF.N000058127.527.527.527.527.500
72
DUNAMIS CAPITAL PLC
CSEC.N00001000224.223.223.223.123.1-1.1-4.55
73
E-CHANNELLING PLC
ECL.N000085091166.16.15.95.9-0.1-1.67
74
EAST WEST PROPERTIES PLC
EAST.N0000600311.111111111-0.1-0.9
75
EASTERN MERCHANTS PLC
EMER.N000036861116.26.36.36.26.200
76
EDEN HOTEL LANKA PLC
EDEN.N000038001015.114.614.814.514.6-0.5-3.31
77
ELPITIYA PLANTATIONS PLC
ELPL.N000074511329.2292928.428.7-0.5-1.71
78
EQUITY TWO PLC
ETWO.N00002103545456.85454.80.81.48
79
EXPOLANKA HOLDINGS PLC
EXPO.N000019001115.55.55.55.45.500
80
FIRST CAPITAL HOLDINGS PLC
CFVF.N0000145471833.533.53533.5340.51.49
81
GALADARI HOTELS (LANKA) PLC
GHLL.N0000171098.58.58.58.58.500
82
GOOD HOPE PLC
GOOD.N00002215501479.914801479.9155000
83
GUARDIAN CAPITAL PARTNERS PLC
WAPO.N000051621031.731.731.731.531.700
84
HAPUGASTENNE PLANTATIONS PLC
HAPU.N000025011029.524.828.524.827.5-2-6.78
85
HARISCHANDRA MILLS PLC
HARI.N00001361350137716001377135000
86
HATTON NATIONAL BANK PLC
HNB.X0000263306203201.120520120520.99
87
HATTON NATIONAL BANK PLC
HNB.N0000114410257257.2258257257.60.60.23
88
HAYLEYS FABRIC PLC
MGT.N00004517414.614.914.914.714.70.10.68
89
HAYLEYS FIBRE PLC
HEXP.N0000737207574.574.97273-2-2.67
90
HAYLEYS PLCHAYL.N00002095259.8259.6259.6259.6259.6-0.2-0.08
91
HEMAS HOLDINGS PLC
HHL.N000013000612512512512512500
92
HNB ASSURANCE PLC
HASU.N00005836157072.872.97071.61.62.29
93
HOTEL SIGIRIYA PLC
HSIG.N00001751656565656500
94
HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA
HDFC.N0000460334.834.83534.834.90.10.29
95
HUNAS FALLS HOTELS PLC
HUNA.N000012015050.850.850.850.80.81.6
96
HUNTERS & COMPANY PLC
HUNT.N000092140039039039040000
97
HVA FOODS PLC
HVA.N000030641346.66.66.76.56.5-0.1-1.52
98
JANASHAKTHI INSURANCE COMPANY PLC
JINS.N0000195181115.6161615.615.600
99
JOHN KEELLS HOLDINGS PLC
JKH.N000013141935155155155.415515500
100
JOHN KEELLS HOTELS PLC
KHL.N000045199.19.19.1900
Loading...