13-07-2015 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
813/07/20151.7224353103827061.81.7-0.1-5.55555555612/01/20121.71.814266533161.8
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
2013/07/2015199.86123381223981.5201.91972.81.42131979724/11/2000199.81977492500000200
4
204ABAN.N0000
ABANS ELECTRICALS PLC
113/07/201511711313201201200001/01/1984117117597935520120
5
3046ABL.N0000
AMANA BANK PLC
200013/07/20155442007221000550029/01/20145562534763355
6
160ACAP.N0000
ASIA CAPITAL PLC
40013/07/20158.855134863.98.98.80.11.14942528722/09/19948.88.711557039568.9
7
472ACL.N0000
ACL CABLES PLC
8213/07/20159310249486939311.08695652201/01/19769392557011224093
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
930013/07/201593130511281946.39.39-0.1-1.09890109901/01/195699.13704572179.1
9
2065AEL.N0000
ACCESS ENGINEERING PLC
113/07/201524.41597941323956178.525.224.2-0.6-2.427/03/201224.4252440000000025
10
1845AFSL.N0000
ABANS FINANCE PLC
113/07/201531.52435776645.532.531.40.41.28617363327/06/201131.531.131.4
11
163AGAL.N0000
AGALAWATTE PLANTATIONS PLC
1013/07/201523112272.824.824.80022/01/1996232357500000024.8
12
2026AGST.N0000AGSTAR PLC789013/07/20156.53110613205416.46.96.5-0.3-4.41176470616/02/20126.56.819989210156.9
13
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
113/07/201566116666660030/01/200466662922316980066
14
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
30013/07/201576401430478.378.3760.91.1984021301/01/19807675.12555804076078.3
15
3244AINS.N0000
ARPICO INSURANCE PLC
9913/07/201514.797521521462153.915.514.70.32.08333333316/01/201514.714.4973586982.914.9
16
3125AINV.N0000
ADAM INVESTMENTS PLC
1656813/07/20152.660001111563442.82.6-0.1-3.70370370410/06/20142.62.711681181202.8
17
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
10013/07/201558159245409557.45.24.9-0.1-1.96078431417/07/201355.124665425705.2
18
151ALUF.N0000ALUFAB PLC10013/07/20155310345454.15350.51.32.5145067701/01/19815351.763908460053
19
3082ALUM.N0000ALUMEX PLC213/07/201517.23384917579195.617.4170.21.17647058831/03/201417.217514800884817.2
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
413/07/201515.5208111833099516.515.3-0.9-5.48780487812/11/200415.516.4819109194816.5
21
406APLA.N0000
ACL PLASTICS PLC
9913/07/2015124.1100212413.9128124.1-4.9-3.79844961205/04/1995124.1129522771250128
22
376ARPI.N0000
ARPICO FINANCE COMPANY PLC
113/07/201516011160.5160.5160.50001/01/19551601601190000000160.5
23
250ASCO.N0000
ASCOT HOLDINGS PLC
10013/07/201539.9340191368514139.9-1.1-2.68292682901/01/196939.941477932454.341
24
3262ASCO.W0024
ASCOT HOLDINGS PLC
5213/07/201527.46221494.224.124.10001/01/196927.427.42733547324.1
25
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
10013/07/2015211871838784.721.720.70001/06/198621212308093846821.7
26
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
500013/07/20153.35001216503.33.33.30012/09/20123.33.38580000003.3
27
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
1013/07/2015305.110131503153150001/01/1978305.1305.1203368066.2315
28
364ATL.N0000
AMANA TAKAFUL PLC
200013/07/20151.3171004217301.31.20027/11/20061.31.319500014041.3
29
306AUTO.N0000
THE AUTODROME PLC
203213/07/20158682032117637768688680001/01/19758688681041600000868
30
193BALA.N0000
BALANGODA PLANTATIONS PLC
10013/07/2015214028544847374.621.720.61503/06/1998212049636362320.6
31
128BBH.N0000
BROWNS BEACH HOTELS PLC
15013/07/201534.419369674263634.4-0.6-1.71428571422/02/199334.435445824000035.4
32
2188BERU.N0000
BERUWALA RESORTS PLC
1013/07/20151.719885328339179.71.91.7-0.1-5.55555555604/07/20121.71.810200000001.9
33
188BFL.N0000
BAIRAHA FARMS PLC
150013/07/201511815144178667.6121.81180.80.682593856705/12/1994118117.21888000000121.8
34
1851BIL.N0000
BROWNS INVESTMENTS PLC
170013/07/20151.6245011438501.61.61.50.16.66666666726/07/20111.61.559520000001.6
35
1802BLI.N0000
BIMPUTH FINANCE PLC
8913/07/20155733901219322957563.87.14285714313/06/20115753.2307040030457
36
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
15013/07/20151.497106133331.41.30.17.69230769231/03/19921.41.3289242494.81.3
37
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
142013/07/20150.5801001140477.50.60.5-0.1-16.6666666731/03/19920.50.697316811.50.5
38
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
313/07/201531.725192079765.632.331.51.34.27631578908/05/199231.730.4149993152831.5
39
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
10013/07/201511.611631351.51211.30.10.869565217408/12/199511.611.597150000012
40
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
113/07/201510.52221.610.810.80027/03/201410.510.556414400010.8
41
25BRWN.N0000
BROWN & COMPANY PLC
9413/07/2015108.510007108837.5110108-2.5-2.25225225201/01/1970108.51117689937500110
42
165BUKI.N0000
BUKIT DARAH PLC
413/07/2015650.31171376128655650-1.8-0.276031283501/01/1970650.3652.166330600000655
43
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
4013/07/2015125.6139317469130125.5-1.4-1.10236220501/01/1981125.61271281124522130
44
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
500013/07/2015146002484128.714.514-0.1-0.709219858204/10/20111414.154272450414.5
45
258CARE.N0000
PRINTCARE PLC
10013/07/201541.9106344424241.9-0.1-0.238095238102/05/199541.942360200347342
46
551CARG.N0000
CARGILLS (CEYLON) PLC
113/07/2015144.6106821154443.61451449.46.95266272201/01/1946144.6135.232390400000144
47
336CARS.N0000
CARSON CUMBERBATCH PLC
813/07/2015394.6100239460395390-5.4-1.3501/01/1967394.640077494276264395
48
426CCS.N0000
CEYLON COLD STORES PLC
16013/07/2015340.1220474828341340-4.9-1.42028985501/01/1970340.134532323104000341
49
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
150013/07/20151002551725335510198.1-0.4-0.398406374506/10/2010100100.44629922300101
50
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
36013/07/2015859965158469618884.9-1.5-1.73410404606/10/20108586.568050864088
51
259CERA.N0000
LANKA CERAMIC PLC
1813/07/2015133513567470.9133.913032.30769230807/04/19931331303990000000130
52
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
413/07/20151055655613.3104.9100.10015/06/1986105105682500000104.9
53
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
5013/07/2015255450411475025525531.1904761901/01/196925525226745249915255
54
1795CFL.N0000
CHILAW FINANCE PLC
40013/07/201525.61402736011.82625.50.62.426/05/201125.625867874227.225.9
55
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
30113/07/201524.8521412920.824.824.80001/01/197024.824.8446400000024.8
56
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
15513/07/20157.76188521481984.57.97.7-0.1-1.28205128201/01/19797.77.810795092007.9
57
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
1013/07/201534.9621721718.835.834.8-0.4-1.13314447622/08/199434.935.3353362500035.8
58
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
113/07/2015113.811115.1115.1115.10014/11/2003113.8113.82905003554115.1
59
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
2013/07/201580212168080800014/11/2003808066763632080
60
529CHMX.N0000
CHEMANEX PLC
113/07/201573.11174.774.774.70001/01/197473.173.1115132500074.7
61
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
113/07/201525.41125.525.525.50001/01/196725.425.4436436010525.5
62
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
113/07/201516.11116.216.216.20029/04/198816.116.121541558516.2
63
162CIC.N0000
CIC HOLDINGS PLC
500013/07/201586.151014439196.186.186.10.10.116279069811/10/196486.186627669000086.1
64
328CIC.X0000
CIC HOLDINGS PLC
113/07/20157222837281642776.772.171.211.40845070411/10/19647271157464000071.2
65
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
42613/07/20150.8721627505560.80.70018/08/20110.80.866741386.40.7
66
224CIND.N0000
CENTRAL INDUSTRIES PLC
19813/07/201593.2601921562592.994.992-0.4-0.427350427414/08/199093.293.6921208744.894.9
67
91CINS.N0000
CEYLINCO INSURANCE PLC
10013/07/201515751001157500157515750021/04/198815751575315000000001575
68
981CINS.X0000
CEYLINCO INSURANCE PLC
5013/07/2015665501335006706700021/04/19886656654265629200670
69
133CINV.N0000
CEYLON INVESTMENT PLC
53813/07/201590.7502316455540.392.890.5-1.9-2.05183585301/01/194990.792.6893529907292.8
70
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
113/07/201512311129.9129.9129.90001/06/1987123123799500000129.9
71
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
10013/07/201516.610121678.118.116.6-1.6-8.79120879117/12/201216.618.2955726690.218.1
72
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
10013/07/20153.7105411339562.93.93.7-0.2-5.12820512803/01/20123.73.95964400373.9
73
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
558013/07/20157150572221053656.77.36.9-0.1-1.40845070403/01/201277.110892000707.3
74
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
50013/07/2015425170221021014.34-0.2-4.76190476205/06/201244.2255108446804.2
75
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
997413/07/201523.5155001193615594.324.323.3-0.4-1.67364016719/03/198623.523.9469720368824.3
76
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
73213/07/20158318686155029.58382.833.7508/09/20038380284142689782.9
77
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
1055213/07/20150.513226214664310.60.50008/09/20030.50.5125000000.5
78
507COCO.N0000
RENUKA FOODS PLC
10013/07/201526572911331.54E+072725.60006/06/19942626233406680026.2
79
1521COCO.X0000
RENUKA FOODS PLC
49713/07/20152353831237423230.94.0723981906/06/19942322.110978695823
80
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
313/07/201562.2324420151.963.662.10.20.322580645201/06/201162.2621978422550363.6
81
308COLO.N0000
C M HOLDINGS PLC
513/07/2015128.7452358172.4128.7128.73.72.9601/01/1970128.71251956240000128.7
82
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
100013/07/2015164.820294353345060.5165163.40.60.36540803901/01/1970164.8164.2135108403746163.4
83
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
20013/07/2015131.7414454529.5133.5131.40.50.38109756101/01/1970131.7131.27414668646133.5
84
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
113/07/201510011104.9104.9104.90001/01/19831001001200000000104.9
85
214CONN.N0000
AMAYA LEISURE PLC
113/07/201575117777770011/03/19967575378269617577
86
1041CRL.N0000
SOFTLOGIC FINANCE PLC
500013/07/20155273590473823139.952.551.10.30.58027079322/01/20095251.7264317882451.9
87
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
5013/07/201513.8512734.414.414.40008/02/199513.813.8204191506814.4
88
377CSEC.N0000
DUNAMIS CAPITAL PLC
40513/07/201527.7953526385.828.827.6-0.3-1.07142857121/04/198627.728340701828528.2
89
218CSF.N0000
NATION LANKA FINANCE PLC
500013/07/2015324289295730583.63.22.9-0.1-3.22580645213/06/199433.17534897833.2
90
1522CTBL.N0000
CEYLON TEA BROKERS PLC
90013/07/20154.6125008576604.74.60.12.22222222216/03/20104.64.55244000004.6
91
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
3013/07/2015890.37007623232.78958900.30.0337078651701/01/1955890.3890166774335515890.5
92
480CTCE.N0000
AIA INSURANCE LANKA PLC
6013/07/2015265.8100426580.8265.9265.813.95.51806272313/12/1988265.8251.98173182546265.9
93
510CTHR.N0000
C T HOLDINGS PLC
113/07/2015130222641321320001/01/192813013023802642890132
94
520CTLD.N0000
C T LAND DEVELOPMENT PLC
20013/07/201540.75300112123824139.81.33.29949238622/03/198840.739.4198412500039.8
95
335CWM.N0000
C. W. MACKIE PLC
149213/07/201559350262066135958.50.50.854700854709/01/19955958.5212332480458.5
96
239DFCC.N0000
DFCC BANK PLC
100013/07/2015194.110353232019309.1197.91913.61.8897637801/01/1956194.1190.551455461241191
97
471DIAL.N0000
DIALOG AXIATA PLC
2000013/07/201510.5183036681935380.310.710.50.21.94174757328/07/200510.510.38550967325310.5
98
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
213/07/20156702113406706700001/01/19646706705947212790670
99
399DIPD.N0000
DIPPED PRODUCTS PLC
6913/07/2015151173210261572151.41510001/01/19821511519039088312151.4
100
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
9013/07/201527090124795275.5275.50010/08/199227027081000000000275.5
Loading...