06-04-2015 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
 
ABCDEFGHIJKLMNOPQR
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
5800006/04/20151.6138700152219401.71.6-0.1-5.88235294112/01/20121.61.713427325331.6
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
10006/04/2015126267014338420128126-4.1-3.15142198324/11/2000126130.14725000000128
4
204ABAN.N0000
ABANS ELECTRICALS PLC
2506/04/2015110.26637273110.21104.23.96226415101/01/1984110.2106563183712110
5
3046ABL.N0000
AMANA BANK PLC
50006/04/20155.127505140255.15.10029/01/20145.15.163785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
106/04/20159.951144912.99.99.30.22.0618556722/09/19949.99.713001669519.7
7
472ACL.N0000
ACL CABLES PLC
420006/04/201575.715000411350007675.5-1.1-1.43229166701/01/197675.776.8453395157676
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
400006/04/20159.11145010103357.59.18.80.11.11111111101/01/19569.19374573408.39
9
2065AEL.N0000
ACCESS ENGINEERING PLC
20006/04/201520.99414232861.99E+0722.320.8-1.1-527/03/201220.9222090000000022.3
10
1845AFSL.N0000
ABANS FINANCE PLC
106/04/201526112626260.51.96078431427/06/20112625.526
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
206/04/2015681003680068680.50.740740740730/01/20046867.53010872040068
12
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
99506/04/2015681048811720158.570680001/01/198068682286772068070
13
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
100006/04/20155.53199517694.55.65.5-0.2-3.5087719317/07/20135.55.727131968275.6
14
151ALUF.N0000ALUFAB PLC50006/04/201528.550011425028.528.513.63636363601/01/198128.527.534365870028.5
15
3082ALUM.N0000ALUMEX PLC40006/04/201515.6410452264111115.815.5-0.1-0.636942675231/03/201415.615.7466912430415.7
16
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
2606/04/201515.659761193445.615.915.6-0.4-2.512/11/200415.616824393770215.9
17
250ASCO.N0000
ASCOT HOLDINGS PLC
7706/04/201537.26616102500873837-1.8-4.61538461501/01/196937.239445591160.438
18
3262ASCO.W0024
ASCOT HOLDINGS PLC
13006/04/201530.51301396530.530.5-0.4-1.29449838201/01/196930.530.930428172.530.5
19
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
300006/04/201520.764051231330455.52120.3-0.2-0.95693779901/06/198620.720.92275121077620.5
20
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
170106/04/20153.2531516170083.33.33.20012/09/20123.23.28320000003.3
21
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
1706/04/2015298.127280503002958.12.79310344801/01/1978298.1290198702132.2295
22
364ATL.N0000
AMANA TAKAFUL PLC
100006/04/20151.52100330501.51.40.17.14285714327/11/20061.51.422500016201.5
23
193BALA.N0000
BALANGODA PLANTATIONS PLC
206/04/201520.420244111.620.820-0.1-0.48780487803/06/199820.420.5482181805.220.7
24
128BBH.N0000
BROWNS BEACH HOTELS PLC
13106/04/201525.1651516348.125.525.1-0.9-3.46153846222/02/199325.126325296000025.5
25
2188BERU.N0000
BERUWALA RESORTS PLC
4775006/04/20151.656002689603.31.71.6-0.2-11.1111111104/07/20121.61.89600000001.7
26
188BFL.N0000
BAIRAHA FARMS PLC
10006/04/2015108181319550108.11080005/12/19941081081728000000108.1
27
1851BIL.N0000
BROWNS INVESTMENTS PLC
80000006/04/20151.72103143313572466.11.81.60026/07/20111.71.763240000001.7
28
1802BLI.N0000
BIMPUTH FINANCE PLC
1006/04/201540.810140840.840.80.92.25563909813/06/201140.839.9219776021840.8
29
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
10006/04/20151.52513361.51.51.40031/03/19921.51.53099026731.4
30
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
206/04/20150.6700131142109.10.70.6-0.1-14.2857142931/03/19920.60.7116780173.80.7
31
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
1006/04/201533.110133133.133.1-0.3-0.898203592808/05/199233.133.4156617456133.1
32
258CARE.N0000
PRINTCARE PLC
10006/04/201537.41001374037.437.40.20.537634408602/05/199537.437.2321515345837.4
33
551CARG.N0000
CARGILLS (CEYLON) PLC
19506/04/2015135200227005136135-2.5-1.81818181801/01/1946135137.530240000000136
34
336CARS.N0000
CARSON CUMBERBATCH PLC
106/04/2015375123488541037551.35135135101/01/196737537073645092750410
35
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
10006/04/201589.71001897089.789.7-0.1-0.111358574606/10/201089.789.8415304030389.7
36
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
12006/04/201573.51201882073.573.5-0.5-0.675675675706/10/201073.57458843982473.5
37
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
200006/04/2015100200012000001001000015/06/1986100100650000000100
38
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
5106/04/201525540251025102552555201/01/196925525026745249915255
39
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
2806/04/201525.160326152032.826.125-0.8-3.08880308901/01/197025.125.9451800000026.1
40
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
83506/04/201533.71269781404405681.336.133-1.2-3.43839541522/08/199433.734.9341212500035.9
41
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
106/04/201595.31195.395.395.3-19.7-17.1304347814/11/200395.3115243274902295.3
42
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
12006/04/201575.51201906075.575.50.40.532623169114/11/200375.575.163008177775.5
43
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
106/04/201523.61123.623.623.60001/01/196723.623.6405507474423.6
44
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
10006/04/201511.11001111011.111.1-0.5-4.31034482829/04/198811.111.614851633511.1
45
162CIC.N0000
CIC HOLDINGS PLC
10006/04/201576.11303990076.876.10.10.131578947411/10/196476.176554769000076.8
46
328CIC.X0000
CIC HOLDINGS PLC
4406/04/2015572205124625755.70011/10/19645757124659000057
47
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
50006/04/20150.93000527000.90.90.112.518/08/20110.90.875084059.70.9
48
224CIND.N0000
CENTRAL INDUSTRIES PLC
906/04/201583.5146012122268.387830014/08/199083.583.582533186987
49
91CINS.N0000
CEYLINCO INSURANCE PLC
306/04/201516998213592169916997.30.431518590821/04/198816991691.7339800000001699
50
981CINS.X0000
CEYLINCO INSURANCE PLC
5406/04/2015600.167115402677.5610600-1.5-0.249335106421/04/1988600.1601.63849329448610
51
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
106/04/2015138.911138.9138.9138.9-0.1-0.0719424460401/06/1987138.9139902850000138.9
52
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
47706/04/20153.3240681480533.53.43.3-0.1-2.94117647103/01/20123.33.45319600333.4
53
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
10006/04/20155.31640015869405.55.20.11.92307692303/01/20125.35.28246800535.5
54
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10006/04/20154.2410317334.34.20.12.4390243905/06/20124.24.1267863869144.2
55
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
15006/04/201526.3126001632744026.325.7-1-3.66300366319/03/198626.327.3525687051026.2
56
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
1505506/04/20152.2200553446212.32.2-0.2-8.33333333308/09/20032.22.4550000002.3
57
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
993006/04/201550102523512492.25049.60001/06/201150501590371825049.6
58
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
106/04/20151651043169581.72E+08165163.51.30.794135613901/01/1970165163.7133810924665166
59
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
100006/04/2015130.1381225495838.5133130-0.1-0.0768049155101/01/1970130.1130.27230950975133
60
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
506/04/2015108.6294830927.71101053.43.23193916301/01/1983108.6105.21303200000110
61
214CONN.N0000
AMAYA LEISURE PLC
506/04/201578.71881416.38075-0.3-0.379746835411/03/199678.779378029453180
62
1041CRL.N0000
SOFTLOGIC FINANCE PLC
50006/04/201535.2749326316.635.235-0.8-2.22222222222/01/200935.236178922874235
63
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
10006/04/20151310721388.21312.6-0.1-0.763358778608/02/19951313.1192354318012.6
64
377CSEC.N0000
DUNAMIS CAPITAL PLC
50006/04/201528172614349677030.527.8-0.8-2.77777777821/04/19862828.8344391740029
65
218CSF.N0000
NATION LANKA FINANCE PLC
200006/04/20154.32520117108474.44.44.30013/06/19944.34.310800020224.4
66
1522CTBL.N0000
CEYLON TEA BROKERS PLC
20006/04/20154.3222589667.54.44.30016/03/20104.34.34902000004.3
67
480CTCE.N0000
A I A INSURANCE LANKA PLC
106/04/2015282.355515527.9299.92820.30.106382978713/12/1988282.32828680547151282
68
520CTLD.N0000
C T LAND DEVELOPMENT PLC
30006/04/201535100043500035350022/03/19883535170625000035
69
335CWM.N0000
C. W. MACKIE PLC
1006/04/201556.910156956.956.9-0.5-0.871080139409/01/199556.957.4204774883656.9
70
239DFCC.N0000
DFCC BANK PLC
62106/04/2015209.916212340347.9210209.91.40.671462829701/01/1956209.9208.555644004711210
71
471DIAL.N0000
DIALOG AXIATA PLC
70006/04/201511.18720139695411.2110.21.83486238528/07/200511.110.99039594029611.2
72
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
2006/04/20156241739104280624600-5-0.794912559601/01/19646246295538896688600
73
399DIPD.N0000
DIPPED PRODUCTS PLC
506/04/2015143.91562159144143.91.91.33802816901/01/1982143.91428614071577144
74
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
5006/04/2015238310373790239238-2-0.833333333310/08/199223824071400000000239
75
267DOCK.N0000
COLOMBO DOCKYARD PLC
5006/04/2015177.599217572.5177.5177.50001/01/1983177.5177.512754959010177.5
76
123DPL.N0000
DANKOTUWA PORCELAIN PLC
5006/04/201511.712300261454651211.7-0.2-1.68067226921/02/199511.711.9845275181.412
77
26EBCR.N0000
E B CREASY & COMPANY PLC
2506/04/201510006056000010001000-49.9-4.75283360301/01/196810001049.925354580001000
78
460ECL.N0000
E-CHANNELLING PLC
220006/04/201512220012640012120021/05/20021212146557698012
79
348EDEN.N0000
EDEN HOTEL LANKA PLC
106/04/201521.61121.621.621.60.10.465116279113/12/199321.621.5114048000021.6
80
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
8906/04/201520.5902184520.520.50.63.01507537708/12/200020.519.9149376177420.5
81
405EMER.N0000
EASTERN MERCHANTS PLC
92006/04/201510114732721185853.910.89.7-0.6-5.66037735801/01/19821010.6117446000010.8
82
1969ESL.N0000
ENTRUST SECURITIES PLC
125006/04/201534.71320261814680186.636.633.50.41.16618075829/11/201134.734.3114510048634.6
83
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
270006/04/20158.51120011955008.88.50013/06/20118.58.5166167775008.5
84
1791FLCH.N0000
F L C HOLDINGS PLC
30006/04/20151.6531771685723.21.71.6-0.1-5.88235294118/04/20111.61.721888000001.6
85
466GEST.N0000
GESTETNER OF CEYLON PLC
16506/04/2015130.53651247633.41311300.50.384615384601/01/1965130.5130297295312.5130
86
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
8006/04/201512.836244617.412.812.7-0.2-1.53846153801/01/197012.813641061841912.8
87
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
18706/04/20155.8797010459065.85.70005/09/19945.85.855104992645.8
88
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
406/04/201513.55084469535.213.813.5-0.3-2.17391304301/01/197013.513.8471645610713.8
89
2208GSF.N0000
GEORGE STEUART FINANCE PLC
1006/04/201517.340711870442.91817-0.1-0.574712643712/09/201217.317.438925000017.4
90
132HAPU.N0000
HAPUGASTENNE PLANTATIONS PLC
5006/04/201530.61502459530.730.60025/03/199830.630.6141726314330.6
91
5HASU.N0000
HNB ASSURANCE PLC
106/04/20158211402199292658281-0.8-0.966183574928/11/20038282.8410000000082
92
31HAYC.N0000HAYCARB PLC5006/04/2015177.670212434177.7177.6-7.4-401/01/1975177.61855276917800177.7
93
175HAYL.N0000HAYLEYS PLC50006/04/20153022332770556730530210.332225913601/01/195330230122650000000305
94
355HDFC.N0000
HOUSING DEVELOPMENT FINANCE CORPORATION
2506/04/201561.32921776.662.961-0.5-0.809061488712/11/200361.361.8396675487662.9
95
325HHL.N0000
HEMAS HOLDINGS PLC
100006/04/20157368111349358273.9710.10.137174211215/10/20037372.93761621526071
96
172HNB.N0000
HATTON NATIONAL BANK PLC
85606/04/2015226.520064454143226.52250001/01/1971226.5226.573126578225225
97
340HNB.X0000
HATTON NATIONAL BANK PLC
98506/04/2015165.5269331446629168.5165.5-0.5-0.301204819301/01/1971165.516613424259922166
98
103HOPL.N0000
HORANA PLANTATIONS PLC
10006/04/201522.82154484422.822.10.73.16742081412/02/199622.822.157000000022.5
99
1665HPFL.N0000
F L C HYDRO POWER PLC
20006/04/201561630015986706.16-0.1-1.63934426225/11/201066.16545286726.1
100
1446HPWR.N0000
RESUS ENERGY PLC
2430006/04/201519114732372170147.419.518.30.84.39560439608/10/20091918.2237880003818.9
Loading...