21-07-2015 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
1021/07/20151.81087999411958410.51.91.80012/01/20121.81.815105740991.8
3
204ABAN.N0000
ABANS ELECTRICALS PLC
121/07/201512055516666122.9122.9120-2-1.63934426201/01/1984120122613267200120
4
3046ABL.N0000
AMANA BANK PLC
216021/07/20155121602618005.15-0.1-1.96078431429/01/201455.162534763355.1
5
160ACAP.N0000
ASIA CAPITAL PLC
200021/07/20158.72422133213533.49.38.60022/09/19948.78.711425709578.8
6
472ACL.N0000
ACL CABLES PLC
47021/07/20159415550321459847.294.393.60001/01/19769494563000592094.3
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
11921/07/20159.21119510294.89.29.2-0.2-2.12765957401/01/19569.29.4378689599.69.2
8
2065AEL.N0000
ACCESS ENGINEERING PLC
400021/07/201524.7216852715355012.624.824.60027/03/201224.724.72470000000024.8
9
1845AFSL.N0000
ABANS FINANCE PLC
2121/07/201535.1264768927357.535.134.90.10.285714285727/06/201135.13534.9
10
2026AGST.N0000AGSTAR PLC50021/07/20156.62177612143721.86.86.6-0.1-1.49253731316/02/20126.66.720296736466.6
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
20021/07/201565.520011310065.565.523.14960629930/01/200465.563.52900178215065.5
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
321/07/201579.520031315914579.977.63.34.33070866101/01/198079.576.22673505579578.9
13
3244AINS.N0000
ARPICO INSURANCE PLC
7321/07/201514.855288145.115.414.7-0.1-0.671140939616/01/201514.814.9980210023.614.7
14
3125AINV.N0000
ADAM INVESTMENTS PLC
421/07/20152.713689737010.32.82.70010/06/20142.72.712130457402.7
15
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
1021/07/20155274596461366500.85.14.80.12.04081632717/07/201354.924665425704.8
16
151ALUF.N0000ALUFAB PLC49821/07/201552.6785715413562.253.552-0.3-0.567107750501/01/198152.652.963426132053
17
3082ALUM.N0000ALUMEX PLC35021/07/201517.9608313410919631817.8-0.1-0.555555555631/03/201417.918535752083617.9
18
406APLA.N0000
ACL PLASTICS PLC
4021/07/201512840150801271270005/04/1995128128539200000127
19
250ASCO.N0000
ASCOT HOLDINGS PLC
92021/07/201540303816121622.841.240-0.6-1.47783251201/01/19694040.647913028040.1
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
7521/07/2015262002520026260.83.17460317501/01/19692625.22593877026
21
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
1021/07/20152275410231654390.322.221.70.52.32558139501/06/19862221.52418003077621.8
22
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
1021/07/20153.3101333.33.30012/09/20123.33.38580000003.3
23
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
121/07/2015305.12236830.1325305.10001/01/1978305.1305.1203368066.2325
24
364ATL.N0000
AMANA TAKAFUL PLC
439721/07/20151.38190114106561.41.41.30027/11/20061.31.319500014041.4
25
128BBH.N0000
BROWNS BEACH HOTELS PLC
521/07/201536.45118537370022/02/199336.436.4471744000037
26
2188BERU.N0000
BERUWALA RESORTS PLC
945021/07/20151.7450505765851.71.70004/07/20121.71.710200000001.7
27
188BFL.N0000
BAIRAHA FARMS PLC
121/07/201512821994272809920.7128.812710.787401574805/12/19941281272048000000127
28
1851BIL.N0000
BROWNS INVESTMENTS PLC
10243821/07/20151.658225011932144.61.71.60026/07/20111.61.659520000001.6
29
1802BLI.N0000
BIMPUTH FINANCE PLC
50021/07/201565635614414905.56765-3.1-4.55212922213/06/20116568.1350133368067
30
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
2500021/07/20151.469008796610.41.41.30031/03/19921.41.4289242494.81.4
31
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
3000021/07/20150.5350002175000.50.5-0.1-16.6666666731/03/19920.50.697316811.50.5
32
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
121/07/201530.310443155.631.430.3-0.1-0.328947368408/05/199230.330.4143368849630.3
33
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
99421/07/201512100021200012120.10.840336134508/12/19951211.9100500000012
34
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
80021/07/201510.4100021040010.410.4-0.1-0.952380952427/03/201410.410.555877120010.4
35
25BRWN.N0000
BROWN & COMPANY PLC
5021/07/2015110.4300233115110.4110.3-1.1-0.986547085201/01/1970110.4111.57824600000110.4
36
165BUKI.N0000
BUKIT DARAH PLC
8321/07/2015650.111544750208654650-1.9-0.291411042901/01/1970650.165266310200000651
37
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
100021/07/201512948008619670131.91290001/01/19811291291315804644129.9
38
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
90421/07/201514.556001981309.214.814.30004/10/201114.514.556210752214.8
39
258CARE.N0000
PRINTCARE PLC
121/07/2015402285.442.742.70002/05/19954040343866680042.7
40
551CARG.N0000
CARGILLS (CEYLON) PLC
121/07/2015144.8111451451450001/01/1946144.8144.832435200000145
41
426CCS.N0000
CEYLON COLD STORES PLC
1121/07/201535222377693673520001/01/197035235233454080000353
42
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
121/07/2015104.9260111271692.9105.5104.1-1-0.944287063306/10/2010104.9105.94856788493104.1
43
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
28821/07/201588.1524446097.288.187.8-1.9-2.11111111106/10/201088.190705327190.487.8
44
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
121/07/2015102.511104.5104.5104.50015/06/1986102.5102.5666250000104.5
45
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
10021/07/20152615443161423833.926226010.384615384601/01/196926126027374549913261.9
46
1795CFL.N0000
CHILAW FINANCE PLC
20021/07/201526.42346416620112.826.626.40.31.14942528726/05/201126.426.1894995296.826.4
47
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
420021/07/20157.81150012903507.97.8-0.1-1.26582278501/01/19797.87.910935288007.9
48
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
58021/07/201537.5467181071772975.638.437.50.41.07816711622/08/199437.537.1379687500038
49
529CHMX.N0000
CHEMANEX PLC
40021/07/201570.216448115445.87170.1-0.8-1.12676056301/01/197470.271110565000071
50
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
10021/07/201516.71605925752.416.716-0.3-1.76470588229/04/198816.71722344349516.1
51
162CIC.N0000
CIC HOLDINGS PLC
68921/07/201592587391254009739290.511.09890109911/10/19649291670680000090.5
52
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
121/07/20150.874100936592808.40.90.80018/08/20110.80.866741386.40.8
53
224CIND.N0000
CENTRAL INDUSTRIES PLC
421/07/201594.115056141574.694.994-0.2-0.212089077414/08/199094.194.3930104537.494.9
54
133CINV.N0000
CEYLON INVESTMENT PLC
1021/07/201593.81012894916.69493.30.50.535905680601/01/194993.893.3924069518193.3
55
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
10021/07/20153.8510015186903.83.60.12.70270270303/01/20123.83.76125600383.6
56
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
121/07/20156.85567323380893.776.8-0.1-1.44927536203/01/20126.86.910580800687
57
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10021/07/20154.189331236999.84.34.1-0.1-2.38095238105/06/20124.14.2261486157974.2
58
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
200021/07/20152998626832848952292813.57142857119/03/19862928579654923228.4
59
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
221/07/201580.964509.484.984.90008/09/200380.980.9276953537384.9
60
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
100021/07/20150.41167052145211.50.40.30008/09/20030.40.4100000000.4
61
507COCO.N0000
RENUKA FOODS PLC
650021/07/2015268100321060026260006/06/19942626233406680026
62
1521COCO.X0000
RENUKA FOODS PLC
121/07/201523336723.321.60006/06/1994232310978695821.6
63
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
239121/07/201563.734882292219877.464.163-0.3-0.4687501/06/201163.7642026133705163.3
64
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50021/07/2015167378615635183.9168167-1.1-0.654372397401/01/1970167168.1136918358637168
65
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
205021/07/2015136325044420001361360.50.3690036901/01/1970136135.57656757296136
66
214CONN.N0000
AMAYA LEISURE PLC
4021/07/201575.31003753075.375.30.30.411/03/199675.375379782696075.3
67
241CPRT.N0000
CEYLON PRINTERS PLC
121/07/20151870111800180018000001/01/197418701870654687001800
68
1041CRL.N0000
SOFTLOGIC FINANCE PLC
400021/07/201554.7384802821054905554.5-0.2-0.36429872522/01/200954.754.9278042080154.7
69
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
100021/07/201513.888301012343914.313.8-0.6-4.16666666708/02/199513.814.4204191506814
70
377CSEC.N0000
DUNAMIS CAPITAL PLC
1021/07/201528.72901885816.33028.3-1.2-4.01337792621/04/198628.729.9353001533529.9
71
218CSF.N0000
NATION LANKA FINANCE PLC
10021/07/20153.2447848721427405.73.330.13.22580645213/06/19943.23.1803722435.23.1
72
1522CTBL.N0000
CEYLON TEA BROKERS PLC
221/07/20154.715022870663.44.84.70016/03/20104.74.75358000004.7
73
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
121/07/2015890172171531745895890-0.1-0.0112346927301/01/1955890890.1166718138390890
74
480CTCE.N0000
AIA INSURANCE LANKA PLC
6621/07/20152701663448202702704.21.5801354413/12/1988270265.88302329900270
75
327CTEA.N0000
CEYLON TEA SERVICES PLC
2521/07/20157001254875007007000.60.0857878181301/01/1982700699.414000000000700
76
510CTHR.N0000
C T HOLDINGS PLC
1021/07/201512910113501351350001/01/192812912923619545637135
77
520CTLD.N0000
C T LAND DEVELOPMENT PLC
121/07/201540.125024100331.94140.10022/03/198840.140.1195487500040.1
78
335CWM.N0000
C. W. MACKIE PLC
12721/07/201558.2831548911.159.958.2-1.8-309/01/199558.260209453395959.9
79
239DFCC.N0000
DFCC BANK PLC
50021/07/2015196.814387302836880.4199196-1.4-0.706357214901/01/1956196.8198.252171224998198
80
471DIAL.N0000
DIALOG AXIATA PLC
500021/07/201511.2305202833419916.911.311.10028/07/200511.211.29121031813611.3
81
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
1021/07/2015676.92122143504677675-7.2-1.05247770801/01/1964676.9684.16008460205677
82
399DIPD.N0000
DIPPED PRODUCTS PLC
221/07/2015155200223103061551530001/01/19821551559278534360155
83
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
4621/07/2015270.5100427050272.1270-9.5-3.39285714310/08/1992270.528081150000000272.1
84
267DOCK.N0000
COLOMBO DOCKYARD PLC
28921/07/2015167.3289148349.7167.3167.3-2.7-1.58823529401/01/1983167.317012021997985167.3
85
123DPL.N0000
DANKOTUWA PORCELAIN PLC
397921/07/201514.415768176312.26E+0714.713.40.96.66666666721/02/199514.413.5104033868513.4
86
403EAST.N0000
EAST WEST PROPERTIES PLC
100021/07/201517.4667910116172.517.517.30.10.578034682101/01/198317.417.3240537600017.3
87
460ECL.N0000
E-CHANNELLING PLC
17621/07/201513.52201929888.513.813.50021/05/200213.513.5164877410313.7
88
348EDEN.N0000
EDEN HOTEL LANKA PLC
2921/07/201522.4657016147685.622.522.2-0.1-0.444444444413/12/199322.422.5118272000022.5
89
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
10021/07/2015244080041993020.324.523.90.10.418410041808/12/20002423.9174879427223.9
90
405EMER.N0000
EASTERN MERCHANTS PLC
8521/07/201510.9272153529769511.110.9-0.1-0.909090909101/01/198210.911128016140011.1
91
1969ESL.N0000
ENTRUST SECURITIES PLC
209021/07/201534117951340195034.434-0.3-0.874635568529/11/20113434.3112200047634.4
92
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
100021/07/20158.125950122126458.38.10013/06/20118.18.1158348115008.3
93
1791FLCH.N0000
F L C HOLDINGS PLC
100021/07/20151.523626612355158.51.61.50018/04/20111.51.520520000001.5
94
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
207521/07/201512.51062514133157.512.812.40001/01/197012.512.5626036955012.8
95
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
500021/07/20156.1306477211869509.76.16.1-0.1-1.61290322605/09/19946.16.257955250886.1
96
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
10021/07/201556.475221854220725.25755.7-0.1-0.176991150401/01/198456.456.5338400000055.7
97
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
400021/07/201513.86618171999183818.41413.60.32.22222222201/01/197013.813.5482126624213.6
98
2208GSF.N0000
GEORGE STEUART FINANCE PLC
10021/07/201522.654804881226436.722.921.91.46.60377358512/09/201222.621.250850000022
99
196GUAR.N0000
CEYLON GUARDIAN INVESTMENT TRUST PLC
221/07/20151883800237144376188188-2-1.05263157901/01/195118819015434183172188
100
5HASU.N0000
HNB ASSURANCE PLC
500021/07/2015805758104606208079.90028/11/20038080400000000080
Loading...