22-10-2015 Trade_Summary.csv

	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R
1	ID	SYMBOL	NAME	LAST_TRADE_QUANTITY	TRADE_DATE	PRICE	SHAREVOLUME	TRADEVOLUME	TURNOVER	HI_TRADE	LO_TRADE	CHANGE	CHANGE_PERCENTAGE	ISSUE_DATE	CLOSING_PRICE	PREVIOUS_CLOSE	MARKET_CAP	OPEN
2	2025	AAF.N0000	ASIA ASSET FINANCE PLC	1000	22/10/2015	1.7	127749	9	204498.4	1.7	1.6	0.1	6.25	12/01/2012	1.7	1.6	1426653316	1.6
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	700	22/10/2015	18.5	6780	12	124832	18.5	18.1	0.3	1.648351648	24/11/2000	18.5	18.2	6937500000	18.1
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	7	22/10/2015	147.1	24552	49	3587645.2	151	137.6	7.1	5.071428571	01/01/1984	147.1	140	751763376	137.6
5	3046	ABL.N0000	AMANA BANK PLC	36057	22/10/2015	4.8	150009	8	720043.2	4.8	4.8	0	0	29/01/2014	4.8	4.8	6003337282	4.8
6	160	ACAP.N0000	ASIA CAPITAL PLC	390	22/10/2015	8.9	550	3	4895	8.9	8.9	0.5	5.952380952	22/09/1994	8.9	8.4	1168836956	8.9
7	472	ACL.N0000	ACL CABLES PLC	1168	22/10/2015	119.8	35813	33	4323106.6	121	119.5	-2.2	-1.803278689	01/01/1976	119.8	122	7175262864	120.1
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	4950	22/10/2015	9.3	541442	79	5095597.3	9.5	9.3	0.2	2.197802198	01/01/1956	9.3	9.1	382805790.9	9.3
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	100	22/10/2015	22.5	267069	60	6005630.6	22.5	22.4	0	0	27/03/2012	22.5	22.5	22500000000	22.5
10	1845	AFSL.N0000	ABANS FINANCE PLC	10	22/10/2015	38	30	3	1140	38	38	0	0	27/06/2011	38	38		38
11	163	AGAL.N0000	AGALAWATTE PLANTATIONS PLC	10	22/10/2015	20.5	30	3	615	20.5	20.5	0	0	22/01/1996	20.5	20.5	512500000	20.5
12	2026	AGST.N0000	AGSTAR PLC	1789	22/10/2015	6.8	71108	17	480428.6	6.8	6.7	-0.1	-1.449275362	16/02/2012	6.8	6.9	2091178908	6.8
13	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	285	22/10/2015	60	10201	11	612830	64.4	60	-2.4	-3.846153846	30/01/2004	60	62.4	26566518000	62.8
14	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	670	22/10/2015	66.3	2600	11	172339	67	66	-0.2	-0.3007518797	01/01/1980	66.3	66.5	22296027663	66.5
15	3244	AINS.N0000	ARPICO INSURANCE PLC	200	22/10/2015	14.5	502	3	7280.2	15.1	14.5	0.5	3.571428571	16/01/2015	14.5	14	960340901.5	15.1
16	3125	AINV.N0000	ADAM INVESTMENTS PLC	10000	22/10/2015	3.1	42434	26	131045	3.2	3	0	0	10/06/2014	3.1	3.1	1392756220	3.1
17	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	999	22/10/2015	4.4	14807	6	65530.8	4.5	4.4	0	0	17/07/2013	4.4	4.4	2170557462	4.4
18	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	1	22/10/2015	850.2	1	1	860	860	860	0	0	01/01/1959	850.2	850.2	2065986000	860
19	151	ALUF.N0000	ALUFAB PLC	500	22/10/2015	60	125259	192	7549668.7	61.6	58.3	0.4	0.6711409396	01/01/1981	60	59.6	723492000	60.9
20	3082	ALUM.N0000	ALUMEX PLC	1	22/10/2015	18	1080350	146	1.95E+07	18.1	18	0	0	31/03/2014	18	18	5387451120	18
21	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	100	22/10/2015	15	39324	31	585908.7	15	14.6	0.5	3.448275862	12/11/2004	15	14.5	7926863175	14.6
22	406	APLA.N0000	ACL PLASTICS PLC	2	22/10/2015	168.8	18	7	3045.7	172	164.6	0	0	05/04/1995	168.8	168.8	711070000	164.6
23	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	2	22/10/2015	240.1	637	28	146713.7	245	210	30.7	14.66093601	01/01/1955	240.1	209.4	1785743750	210.2
24	250	ASCO.N0000	ASCOT HOLDINGS PLC	2	22/10/2015	33.1	4	2	129.4	33.5	31.2	0	0	01/01/1969	33.1	33.1	396480306.7	31.2
25	550	ASHO.N0000	LANKA ASHOK LEYLAND PLC	1	22/10/2015	1493.8	6	4	8825	1499	1330	0	0	01/01/1983	1493.8	1493.8	5408815273	1499
26	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	9750	22/10/2015	22	94584	29	2087460.4	22.4	22	0.1	0.4566210046	01/06/1986	22	21.9	24180030776	22.1
27	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	100	22/10/2015	3	8101	6	24303	3	3	0	0	12/09/2012	3	3	780000000	3
28	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	10	22/10/2015	449.9	10	1	4500	450	450	0	0	01/01/1978	449.9	449.9	299886243.8	450
29	364	ATL.N0000	AMANA TAKAFUL PLC	5000	22/10/2015	1.4	10004	3	14005.2	1.4	1.3	0	0	27/11/2006	1.4	1.4	2100001512	1.3
30	306	AUTO.N0000	THE AUTODROME PLC	13	22/10/2015	1024.9	52	10	49923	1023	800	0	0	01/01/1975	1024.9	1024.9	1229880000	1000
31	193	BALA.N0000	BALANGODA PLANTATIONS PLC	1	22/10/2015	18.5	18433	18	332748.6	18.5	18	0.3	1.648351648	03/06/1998	18.5	18.2	437272715.5	18.5
32	128	BBH.N0000	BROWNS BEACH HOTELS PLC	573	22/10/2015	33.8	33052	20	1122790.3	35	33.7	0.1	0.296735905	22/02/1993	33.8	33.7	4380480000	33.8
33	2188	BERU.N0000	BERUWALA RESORTS PLC	1000	22/10/2015	1.7	57901	13	93911.6	1.7	1.6	0	0	04/07/2012	1.7	1.7	1020000000	1.6
34	188	BFL.N0000	BAIRAHA FARMS PLC	50	22/10/2015	227.4	249652	233	5.66E+07	231	225	-4.7	-2.024989229	05/12/1994	227.4	232.1	3638400000	230
35	1851	BIL.N0000	BROWNS INVESTMENTS PLC	110000	22/10/2015	1.4	280566	16	392802.5	1.5	1.4	0	0	26/07/2011	1.4	1.4	5208000000	1.4
36	1802	BLI.N0000	BIMPUTH FINANCE PLC	110	22/10/2015	132.5	5270	16	699462.2	135	132.5	-2.2	-1.633259094	13/06/2011	132.5	134.7	7137334040	135
37	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	10	22/10/2015	1.3	2524	5	3283.3	1.4	1.3	0	0	31/03/1992	1.3	1.3	268582316.6	1.3
38	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	10	22/10/2015	0.5	265110	16	140066	0.6	0.5	-0.1	-16.66666667	31/03/1992	0.5	0.6	97316811.5	0.6
39	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	1000	22/10/2015	38.6	372758	432	1.42E+07	41.9	30.3	9.3	31.74061433	08/05/1992	38.6	29.3	1826415047	30.3
40	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	11	22/10/2015	11.1	61	4	677.1	11.1	11.1	0	0	08/12/1995	11.1	11.1	929625000	11.1
41	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	300	22/10/2015	9.8	300	1	2940	9.8	9.8	0	0	27/03/2014	9.8	9.8	526534400	9.8
42	25	BRWN.N0000	BROWN & COMPANY PLC	98	22/10/2015	104	106	4	11025	104.5	104	-2	-1.886792453	01/01/1970	104	106	7371000000	104
43	165	BUKI.N0000	BUKIT DARAH PLC	3	22/10/2015	600.1	105	12	63106.3	619	600	-0.9	-0.149750416	01/01/1970	600.1	601	61210200000	619
44	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	1	22/10/2015	125.9	1	1	119.3	119.3	119.3	0	0	01/01/1981	125.9	125.9	1284184532	119.3
45	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	1	22/10/2015	14.9	501	2	7464.2	14.9	14.2	0	0	04/10/2011	14.9	14.9	577613936.4	14.9
46	258	CARE.N0000	PRINTCARE PLC	22	22/10/2015	41.7	1305	5	54353	42	38.4	3.2	8.311688312	02/05/1995	41.7	38.5	3584810139	38.4
47	551	CARG.N0000	CARGILLS (CEYLON) PLC	3260	22/10/2015	179.8	11200	11	1992412.1	180	170.1	15.7	9.56733699	01/01/1946	179.8	164.1	40275200000	174.5
48	336	CARS.N0000	CARSON CUMBERBATCH PLC	50	22/10/2015	382.5	50	1	19000	380	380	0	0	01/01/1967	382.5	382.5	75117994605	380
49	426	CCS.N0000	CEYLON COLD STORES PLC	50	22/10/2015	390.1	1817	16	710845.2	409.9	390	3.1	0.8010335917	01/01/1970	390.1	387	37075104000	390
50	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	1	22/10/2015	100	1	1	102	102	102	0	0	06/10/2010	100	100	4629922300	102
51	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	10	22/10/2015	86	10	1	884	88.4	88.4	0	0	06/10/2010	86	86	688514624	88.4
52	259	CERA.N0000	LANKA CERAMIC PLC	2	22/10/2015	133.1	5	3	654.3	132	130.1	0	0	07/04/1993	133.1	133.1	3993000000	132
53	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	300	22/10/2015	97.3	600	2	58380	97.5	97.1	0.3	0.3092783505	15/06/1986	97.3	97	632450000	97.1
54	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	100	22/10/2015	249	241	4	60148.2	250	249	-1.7	-0.6781013163	01/01/1969	249	250.7	26115949917	250
55	1795	CFL.N0000	CHILAW FINANCE PLC	1500	22/10/2015	23	8199	4	187977	23	22.9	-0.4	-1.709401709	26/05/2011	23	23.4	779730751	22.9
56	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	200	22/10/2015	24	5201	5	125124.5	24.5	24	0	0	01/01/1970	24	24	4320000000	24
57	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	310	22/10/2015	7.2	391	7	2815.2	7.2	7.2	-0.2	-2.702702703	01/01/1979	7.2	7.4	1009411200	7.2
58	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	100	22/10/2015	29.9	61192	71	1840201.1	30.9	29.8	-0.6	-1.967213115	22/08/1994	29.9	30.5	3027375000	30.4
59	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	2	22/10/2015	110	2	1	195	97.5	97.5	0	0	14/11/2003	110	110	2807999920	97.5
60	529	CHMX.N0000	CHEMANEX PLC	50	22/10/2015	81.5	50	1	3950	79	79	0	0	01/01/1974	81.5	81.5	1283625000	79
61	383	CHOT.N0000	CEYLON HOTELS CORPORATION PLC	1	22/10/2015	26.5	38997	22	1027988.2	26.5	24.7	1	3.921568627	01/01/1967	26.5	25.5	4553367827	25.4
62	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1000	22/10/2015	16.7	9897	9	165549.7	18	16.7	-1.2	-6.703910615	29/04/1988	16.7	17.9	223443495	18
63	162	CIC.N0000	CIC HOLDINGS PLC	500	22/10/2015	108	1690	3	180620	108	106.1	-0.5	-0.4608294931	11/10/1964	108	108.5	7873200000	106.1
64	328	CIC.X0000	CIC HOLDINGS PLC	10	22/10/2015	84	29508	37	2477859.5	84.1	83	1	1.204819277	11/10/1964	84	83	1837080000	83
65	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	101	22/10/2015	0.9	4019	4	3317.1	0.9	0.8	0.1	12.5	18/08/2011	0.9	0.8	75084059.7	0.9
66	224	CIND.N0000	CENTRAL INDUSTRIES PLC	184	22/10/2015	110.6	2197	7	242083.2	111	109	0.3	0.2719854941	14/08/1990	110.6	110.3	1093194068	109
67	91	CINS.N0000	CEYLINCO INSURANCE PLC	1	22/10/2015	1355.5	1	1	1359.8	1359.8	1359.8	0	0	21/04/1988	1355.5	1355.5	27110000000	1359.8
68	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	22/10/2015	788.1	1635	13	1288488	830	788	-57	-6.744763933	21/04/1988	788.1	845.1	5055251688	820
69	133	CINV.N0000	CEYLON INVESTMENT PLC	59	22/10/2015	86.1	4674	16	398773.8	86.3	85	-0.1	-0.1160092807	01/01/1949	86.1	86.2	8562736180	85.3
70	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	10	22/10/2015	14.2	30	3	435	14.5	14.5	0	0	17/12/2012	14.2	14.2	817549337.4	14.5
71	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	20	22/10/2015	3	23395	16	70350.3	3.2	3	-0.1	-3.225806452	03/01/2012	3	3.1	483600030	3.2
72	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	20	22/10/2015	5.7	27350	11	155931	5.9	5.7	0	0	03/01/2012	5.7	5.7	886920057	5.9
73	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	1	22/10/2015	23.7	2	2	49.6	24.8	24.8	0	0	19/03/1986	23.7	23.7	4737179890	24.8
74	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	1000	22/10/2015	85.3	1569	14	132748.5	85.5	80	2.3	2.771084337	08/09/2003	85.3	83	2920166086	80.1
75	507	COCO.N0000	RENUKA FOODS PLC	5500	22/10/2015	28.6	85722	21	2467090.7	29.1	28.6	-0.2	-0.6944444444	06/06/1994	28.6	28.8	2567473480	29.1
76	1521	COCO.X0000	RENUKA FOODS PLC	2	22/10/2015	22.9	2002	5	45848.8	24.4	22.9	-1.8	-7.287449393	06/06/1994	22.9	24.7	109309623.4	22.9
77	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	4	22/10/2015	61.3	2444	4	149843.6	61.4	59.4	1.3	2.166666667	01/06/2011	61.3	60	19497958575	61.3
78	308	COLO.N0000	C M HOLDINGS PLC	200	22/10/2015	120	2000	2	240000	120	120	1.5	1.265822785	01/01/1970	120	118.5	1824000000	120
79	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	691	22/10/2015	159.9	115534	47	1.85E+07	162	159	-1.9	-1.174289246	01/01/1970	159.9	161.8	131156759760	161.9
80	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	100	22/10/2015	131.3	3017	11	396628.4	132	131.3	-0.2	-0.1520912548	01/01/1970	131.3	131.5	7392148772	132
81	214	CONN.N0000	AMAYA LEISURE PLC	24	22/10/2015	73.5	2719	3	199843.1	73.5	70.1	0	0	11/03/1996	73.5	73.5	3707042252	70.1
82	241	CPRT.N0000	CEYLON PRINTERS PLC	2	22/10/2015	2612.1	21	8	52658.5	2700	2453	0	0	01/01/1974	2612.1	2612.1	91449621	2611
83	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	662	22/10/2015	54.1	16424	30	889267.5	54.9	52.5	-0.2	-0.3683241252	22/01/2009	54.1	54.3	2749922584	54.3
84	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	1	22/10/2015	14.1	2001	3	28314.1	14.2	14.1	0	0	08/02/1995	14.1	14.1	2086304526	14.2
85	377	CSEC.N0000	DUNAMIS CAPITAL PLC	301	22/10/2015	26.8	5231	11	141933.7	27.4	26.7	0	0	21/04/1986	26.8	26.8	3296320940	26.8
86	218	CSF.N0000	NATION LANKA FINANCE PLC	100	22/10/2015	3.3	7652	9	25431.6	3.4	3.3	0	0	13/06/1994	3.3	3.3	828838761.3	3.3
87	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	200	22/10/2015	4.2	3549	4	14905.7	4.2	4.1	0.1	2.43902439	16/03/2010	4.2	4.1	478800000	4.1
88	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	1	22/10/2015	980.1	13587	8	1.33E+07	999	980	2.5	0.2557283142	01/01/1955	980.1	977.6	183596008355	999
89	480	CTCE.N0000	AIA INSURANCE LANKA PLC	1	22/10/2015	300	1	1	301	301	301	0	0	13/12/1988	300	300	9224811000	301
90	510	CTHR.N0000	C T HOLDINGS PLC	70	22/10/2015	136	90	3	12167	135.5	135.1	0	0	01/01/1928	136	136	24901226408	135.5
91	335	CWM.N0000	C. W. MACKIE PLC	3500	22/10/2015	57.6	34634	24	2005356.8	59	56.8	2.8	5.109489051	09/01/1995	57.6	54.8	2072940826	56.8
92	239	DFCC.N0000	DFCC BANK PLC	100	22/10/2015	176.8	14366	22	2520643.5	177.5	175	0.7	0.3975014196	01/01/1956	176.8	176.1	46869271238	175.7
93	471	DIAL.N0000	DIALOG AXIATA PLC	50	22/10/2015	11.5	156265	62	1790666.3	11.5	11.4	0.1	0.8771929825	28/07/2005	11.5	11.4	93653451658	11.4
94	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	8	22/10/2015	688.1	38	7	25740	680	670	0	0	01/01/1964	688.1	688.1	6107876300	680
95	399	DIPD.N0000	DIPPED PRODUCTS PLC	2500	22/10/2015	140	8098	6	1133720	140	140	0	0	01/01/1982	140	140	8380611680	140
96	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	60750	22/10/2015	275	250701	17	6.89E+07	277	273.6	0	0	10/08/1992	275	275	82500000000	275
97	267	DOCK.N0000	COLOMBO DOCKYARD PLC	1	22/10/2015	160	526	3	84159	160	159	1	0.6289308176	01/01/1983	160	159	11497427840	160
98	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	200	22/10/2015	10.7	89666	51	959246.3	10.9	10.6	-0.2	-1.834862385	21/02/1995	10.7	10.9	773029439.4	10.8
99	403	EAST.N0000	EAST WEST PROPERTIES PLC	25100	22/10/2015	16.5	25100	1	414150	16.5	16.5	0	0	01/01/1983	16.5	16.5	2280960000	16.5
100	460	ECL.N0000	E-CHANNELLING PLC	100	22/10/2015	11.5	533	4	6129.2	11.5	11.2	0	0	21/05/2002	11.5	11.5	1404511273	11.2