16-04-2015 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	2000	16/04/2015	1.7	20909	13	36386.4	1.8	1.7	-0.1	-5.555555556	12/01/2012	1.7	1.8	1426653316	1.7
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	5	16/04/2015	126.6	2054	8	262186.1	130	126.6	-3.4	-2.615384615	24/11/2000	126.6	130	4747500000	127
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	300	16/04/2015	113.1	4813	7	544172.8	115	110	7	6.597549482	01/01/1984	113.1	106.1	578004336	110
5	3046	ABL.N0000	AMANA BANK PLC	7500	16/04/2015	5.1	268343	26	1368597.8	5.2	5.1	0.1	2	29/01/2014	5.1	5	6378545862	5.1
6	160	ACAP.N0000	ASIA CAPITAL PLC	10	16/04/2015	10.2	10117	20	101637	10.3	10	0.2	2	22/09/1994	10.2	10	1339565949	10
7	472	ACL.N0000	ACL CABLES PLC	50	16/04/2015	81.5	28000	10	2282900	83	80	3.5	4.487179487	01/01/1976	81.5	78	4881334920	80
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	500	16/04/2015	9.7	8637	19	82370.9	9.7	9.4	0.4	4.301075269	01/01/1956	9.7	9.3	399270556.1	9.4
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	8798	16/04/2015	22.5	1271607	308	2.83E+07	22.7	21.9	0.6	2.739726027	27/03/2012	22.5	21.9	22500000000	22
10	1845	AFSL.N0000	ABANS FINANCE PLC	1	16/04/2015	27.5	742	3	19295	27.5	26	1.6	6.177606178	27/06/2011	27.5	25.9		26
11	2026	AGST.N0000	AGSTAR PLC	2	16/04/2015	6.2	19268	11	121011.6	6.3	6.2	-0.1	-1.587301587	16/02/2012	6.2	6.3	1906663122	6.3
12	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	200	16/04/2015	67.8	42254	2	2683989	67.8	63.5	4.5	7.109004739	30/01/2004	67.8	63.3	30020165340	63.5
13	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	100	16/04/2015	68.5	100	1	6850	68.5	68.5	0.4	0.5873715125	01/01/1980	68.5	68.1	23035865685	68.5
14	3244	AINS.N0000	ARPICO INSURANCE LIMITED	5	16/04/2015	14	14002	3	196030	14.4	14	0	0	16/01/2015	14	14	927225698	14
15	3125	AINV.N0000	ADAM INVESTMENTS PLC	2000	16/04/2015	3	7000	2	21000	3	3	0.1	3.448275862	10/06/2014	3	2.9	1347828600	3
16	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	100	16/04/2015	5.4	20410	14	110214	5.4	5.4	0	0	17/07/2013	5.4	5.4	2663865976	5.4
17	151	ALUF.N0000	ALUFAB PLC	1000	16/04/2015	29	7430	10	214962.2	29.9	28.7	0.7	2.473498233	01/01/1981	29	28.3	349687800	28.7
18	3082	ALUM.N0000	ALUMEX PLC	9	16/04/2015	16.2	1509	3	24595.8	16.3	16.2	-0.1	-0.6134969325	31/03/2014	16.2	16.3	4848706008	16.3
19	1844	AMF.N0000	ASSOCIATED MOTOR FINANCE COMPANY PLC	1	16/04/2015	437.9	1	1	437.9	437.9	437.9	-2.1	-0.4772727273	23/06/2011	437.9	440	2455898655	437.9
20	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	43	16/04/2015	16	4018	13	64276.2	16.4	15.9	0	0	12/11/2004	16	16	8455320720	15.9
21	250	ASCO.N0000	ASCOT HOLDINGS PLC	1000	16/04/2015	41.7	21844	60	900913.3	42	40.1	1.7	4.25	01/01/1969	41.7	40	499493316.9	40.1
22	3262	ASCO.W0024	ASCOT HOLDINGS PLC	2	16/04/2015	33	3189	20	105440.6	33.5	32	0	0	01/01/1969	33	33	32922285	33.5
23	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	1	16/04/2015	20.9	7011	11	145729.9	20.9	20.5	0	0	01/06/1986	20.9	20.9	22971029237	20.5
24	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	10	16/04/2015	3.2	128211	23	411310.2	3.3	3.2	0	0	12/09/2012	3.2	3.2	832000000	3.3
25	269	ASPH.N0000	INDUSTRIAL ASPHALTS (CEYLON) PLC	1	16/04/2015	315	1	1	315	315	315	20	6.779661017	01/01/1978	315	295	209967030	315
26	364	ATL.N0000	AMANA TAKAFUL PLC	3000	16/04/2015	1.4	858815	46	1202181	1.4	1.3	0.1	7.692307692	27/11/2006	1.4	1.3	2100001512	1.4
27	2188	BERU.N0000	BERUWALA RESORTS PLC	1	16/04/2015	1.7	242598	26	393507	1.8	1.6	0	0	04/07/2012	1.7	1.7	1020000000	1.7
28	188	BFL.N0000	BAIRAHA FARMS PLC	200	16/04/2015	108	18783	16	2033466	110	108	0	0	05/12/1994	108	108	1728000000	108
29	1851	BIL.N0000	BROWNS INVESTMENTS PLC	850	16/04/2015	1.7	37219	8	63332.4	1.8	1.7	0	0	26/07/2011	1.7	1.7	6324000000	1.7
30	1802	BLI.N0000	BIMPUTH FINANCE PLC	1	16/04/2015	38.5	153	5	5893.9	42	38.4	-4.3	-10.04672897	13/06/2011	38.5	42.8	2073866872	38.4
31	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1000	16/04/2015	1.5	35001	8	49251.6	1.5	1.4	0.1	7.142857143	31/03/1992	1.5	1.4	309902673	1.5
32	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	1	16/04/2015	0.6	5251	4	3655.7	0.7	0.6	-0.1	-14.28571429	31/03/1992	0.6	0.7	116780173.8	0.7
33	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	2	16/04/2015	32.6	9230	15	293515.6	32.6	31.8	0.8	2.51572327	08/05/1992	32.6	31.8	1542516335	31.8
34	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	59	16/04/2015	12.3	1259	3	15025.7	12.3	11.9	0.5	4.237288136	08/12/1995	12.3	11.8	1030125000	11.9
35	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	25	16/04/2015	800	25	1	20000	800	800	99.9	14.26939009	01/01/1970	800	700.1	16790472000	800
36	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	50	16/04/2015	10.4	90	2	936	10.4	10.4	0.2	1.960784314	27/03/2014	10.4	10.2	558771200	10.4
37	25	BRWN.N0000	BROWN & COMPANY PLC	15	16/04/2015	103.1	3720	14	383718	104.9	103	-1.2	-1.150527325	01/01/1970	103.1	104.3	7307212500	104
38	165	BUKI.N0000	BUKIT DARAH PLC	4	16/04/2015	679.7	1159	7	787741.7	689	678.9	0.7	0.1030927835	01/01/1970	679.7	679	69329400000	679
39	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	300	16/04/2015	130	300	1	39000	130	130	0	0	01/01/1981	130	130	1326004680	130
40	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	220	16/04/2015	16.6	18414	55	309950	17.4	16	0.3	1.840490798	04/10/2011	16.6	16.3	643516197.6	17
41	258	CARE.N0000	PRINTCARE PLC	230	16/04/2015	42.4	330	2	13992	42.4	42.4	3.4	8.717948718	02/05/1995	42.4	39	3644986808	42.4
42	551	CARG.N0000	CARGILLS (CEYLON) PLC	28	16/04/2015	135.9	82	11	11220.3	140	135.1	-0.1	-0.07352941176	01/01/1946	135.9	136	30441600000	140
43	336	CARS.N0000	CARSON CUMBERBATCH PLC	100	16/04/2015	400	756	5	302400	400	400	0	0	01/01/1967	400	400	78554765600	400
44	426	CCS.N0000	CEYLON COLD STORES PLC	450	16/04/2015	300	4936	15	1480908.9	302	299.5	0	0	01/01/1970	300	300	28512000000	299.5
45	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	500	16/04/2015	87	1747	12	151007.9	89.7	86	0	0	06/10/2010	87	87	4028032401	89.7
46	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	26	16/04/2015	78.5	1000	2	76065	78.5	76	-0.4	-0.5069708492	06/10/2010	78.5	78.9	628469744	76
47	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	400	16/04/2015	100.6	1400	3	140800	102	100	0.6	0.6	15/06/1986	100.6	100	653900000	100
48	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	40	16/04/2015	251.1	200	5	50211	251.1	251	-0.9	-0.3571428571	01/01/1969	251.1	252	26336204916	251.1
49	1795	CFL.N0000	CHILAW FINANCE PLC	190	16/04/2015	24.2	1867	6	45259.4	24.8	24	1.2	5.217391304	26/05/2011	24.2	23	820412355.4	24
50	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	285	16/04/2015	25.9	26903	12	685662.7	26.4	25.2	0.8	3.187250996	01/01/1970	25.9	25.1	4662000000	25.9
51	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	67	16/04/2015	6.3	13367	11	84612.1	6.7	6.3	0.1	1.612903226	01/01/1979	6.3	6.2	883234800	6.7
52	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	200	16/04/2015	41.8	447468	418	1.82E+07	42	38.4	4.5	12.06434316	22/08/1994	41.8	37.3	4232250000	38.4
53	264	CHL.N0000	CEYLON HOSPITALS PLC (DURDANS)	15	16/04/2015	107	15	1	1605	107	107	11.7	12.27701994	14/11/2003	107	95.3	2731418104	107
54	311	CHOU.N0000	CITY HOUSING & REAL ESTATE CO. PLC	1700	16/04/2015	13.7	14022	20	189571.1	13.7	12.3	0.6	4.580152672	29/04/1988	13.7	13.1	183303945	13.7
55	328	CIC.X0000	CIC HOLDINGS PLC	1000	16/04/2015	58.5	8300	16	482700	58.5	57.1	2.1	3.723404255	11/10/1964	58.5	56.4	1279395000	57.5
56	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	28	16/04/2015	0.9	46338	16	39703.2	0.9	0.8	0	0	18/08/2011	0.9	0.9	75084059.7	0.9
57	224	CIND.N0000	CENTRAL INDUSTRIES PLC	1	16/04/2015	86.2	5549	14	472904.3	87.9	85	2.1	2.497027348	14/08/1990	86.2	84.1	852019246.8	85
58	981	CINS.X0000	CEYLINCO INSURANCE PLC	1	16/04/2015	625.1	5	3	3140.2	630	625.1	0.1	0.016	21/04/1988	625.1	625	4009691448	630
59	133	CINV.N0000	CEYLON INVESTMENT PLC	500	16/04/2015	95.6	1820	7	172078	96	93	1.6	1.70212766	01/01/1949	95.6	94	9418021954	93
60	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	1	16/04/2015	19	82	4	1478.1	19.1	18	0.5	2.702702703	17/12/2012	19	18.5	1093904043	18
61	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	500	16/04/2015	3.9	123332	91	470639.4	4	3.7	0.4	11.42857143	03/01/2012	3.9	3.5	628680039	3.7
62	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1392	16/04/2015	5.4	17608	23	95892.9	5.6	5.3	0	0	03/01/2012	5.4	5.4	840240054	5.4
63	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	100	16/04/2015	4.3	100	1	430	4.3	4.3	0.2	4.87804878	05/06/2012	4.3	4.1	27424158031	4.3
64	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	500	16/04/2015	26.6	79625	62	2130459.6	28	25.9	0.7	2.702702703	19/03/1986	26.6	25.9	5316834813	25.9
65	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	1	16/04/2015	87	149	4	12843	87	85.8	-5.9	-6.350914962	08/09/2003	87	92.9	2978363133	85.8
66	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	7500	16/04/2015	2.1	11500	2	24550	2.2	2.1	-0.1	-4.545454545	08/09/2003	2.1	2.2	52500000	2.2
67	507	COCO.N0000	RENUKA FOODS PLC	1000	16/04/2015	26	49301	30	1282821.6	27	25.2	0.6	2.362204724	06/06/1994	26	25.4	2334066800	26
68	1521	COCO.X0000	RENUKA FOODS PLC	100	16/04/2015	23.9	1100	3	26311.6	24	23.9	-0.1	-0.4166666667	06/06/1994	23.9	24	114082969.4	23.9
69	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	38	16/04/2015	50	402	18	20047.6	50.3	49.6	-0.3	-0.5964214712	01/06/2011	50	50.3	15903718250	49.6
70	308	COLO.N0000	C M HOLDINGS PLC	500	16/04/2015	121.1	9000	13	1089190	121.1	121	0.1	0.0826446281	01/01/1970	121.1	121	1840720000	121
71	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	42897	16/04/2015	170.3	529131	56	9.02E+07	175	170	1.3	0.7692307692	01/01/1970	170.3	169	139491720802	170
72	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	257	16/04/2015	139.7	7321	28	1020549.5	140	137	2.7	1.97080292	01/01/1970	139.7	137	7865066134	137
73	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	25	16/04/2015	109.5	153	3	16749.2	110	108.9	0.6	0.5509641873	01/01/1983	109.5	108.9	1314000000	108.9
74	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	18	16/04/2015	36.6	3240	18	118468.4	36.7	36.5	0.1	0.2739726027	22/01/2009	36.6	36.5	1860391249	36.5
75	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	2000	16/04/2015	13.8	6600	8	90800	14	13.6	0.2	1.470588235	08/02/1995	13.8	13.6	2041915068	14
76	377	CSEC.N0000	DUNAMIS CAPITAL PLC	100	16/04/2015	31.3	173464	241	5457333.9	31.9	30.1	0.5	1.623376623	21/04/1986	31.3	30.8	3849807665	31
77	218	CSF.N0000	NATION LANKA FINANCE PLC	5000	16/04/2015	4.6	149319	55	681237.1	4.7	4.4	0.3	6.976744186	13/06/1994	4.6	4.3	1155351001	4.4
78	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	1000	16/04/2015	4.5	15347	19	67867.1	4.6	4.3	0.3	7.142857143	16/03/2010	4.5	4.2	513000000	4.3
79	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	10	16/04/2015	1014	35	3	35140	1014	1000	13.9	1.389861014	01/01/1955	1014	1000.1	189946283514	1000
80	480	CTCE.N0000	AIA INSURANCE LANKA PLC	70	16/04/2015	265.4	650	15	175362.1	277.5	260	-16.9	-5.986539143	13/12/1988	265.4	282.3	8160882798	277.5
81	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	383	16/04/2015	35.1	30001	19	1054172.8	36.8	35	0	0	22/03/1988	35.1	35.1	1711125000	36.8
82	239	DFCC.N0000	DFCC BANK PLC	200	16/04/2015	210	22307	33	4690536	212	208	2	0.9615384615	01/01/1956	210	208	55670514480	209.5
83	471	DIAL.N0000	DIALOG AXIATA PLC	10000	16/04/2015	11.6	447214	31	5188146.6	11.7	11.5	0.4	3.571428571	28/07/2005	11.6	11.2	94467829498	11.5
84	399	DIPD.N0000	DIPPED PRODUCTS PLC	1	16/04/2015	142.6	20	4	2863	143.8	142.5	-1.3	-0.9034051425	01/01/1982	142.6	143.9	8536251611	143.8
85	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	201	16/04/2015	240	1113878	10	2.66E+08	240	239	2	0.8403361345	10/08/1992	240	238	72000000000	239
86	267	DOCK.N0000	COLOMBO DOCKYARD PLC	5	16/04/2015	174	20	3	3480	174	174	3.9	2.292768959	01/01/1983	174	170.1	12503452776	174
87	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	20000	16/04/2015	12.5	294297	94	3675834.4	12.6	12	0.4	3.305785124	21/02/1995	12.5	12.1	903071775	12
88	403	EAST.N0000	EAST WEST PROPERTIES PLC	500	16/04/2015	12.3	8710	7	108275	12.5	12.1	-0.2	-1.6	01/01/1983	12.3	12.5	1700352000	12.5
89	460	ECL.N0000	E-CHANNELLING PLC	90	16/04/2015	13	7942	31	102938.6	13.5	12.1	0.5	4	21/05/2002	13	12.5	1587708395	12.1
90	348	EDEN.N0000	EDEN HOTEL LANKA PLC	119	16/04/2015	23.9	5700	14	135890	23.9	23	0.1	0.4201680672	13/12/1993	23.9	23.8	1261920000	23.9
91	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	900	16/04/2015	22.2	2505	8	53691.4	22.2	20.7	2	9.900990099	08/12/2000	22.2	20.2	1617634702	20.7
92	405	EMER.N0000	EASTERN MERCHANTS PLC	97	16/04/2015	10.3	70163	38	721053	10.7	10	-0.2	-1.904761905	01/01/1982	10.3	10.5	1209693800	10.7
93	182	EQIT.N0000	EQUITY ONE PLC	1	16/04/2015	44.6	1	1	44.6	44.6	44.6	1.6	3.720930233	01/05/1985	44.6	43	1798349158	44.6
94	1969	ESL.N0000	ENTRUST SECURITIES PLC	350	16/04/2015	43.3	265465	332	1.10E+07	43.6	38.5	5.3	13.94736842	29/11/2011	43.3	38	1428900606	39
95	113	ETWO.N0000	EQUITY TWO PLC	400	16/04/2015	62	500	2	31000	62	62	6.9	12.52268603	21/11/1994	62	55.1	1922000000	62
96	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	900	16/04/2015	8.7	12690	12	109324	8.7	8.5	0.1	1.162790698	13/06/2011	8.7	8.6	17007760500	8.7
97	1791	FLCH.N0000	F L C HOLDINGS PLC	40	16/04/2015	1.6	1131927	19	1812193.2	1.7	1.6	-0.1	-5.882352941	18/04/2011	1.6	1.7	2188800000	1.7
98	466	GEST.N0000	GESTETNER OF CEYLON PLC	6	16/04/2015	146	3207	45	452279	157	140.1	-1.9	-1.284651792	01/01/1965	146	147.9	332606250	157
99	116	GHLL.N0000	GALADARI HOTELS (LANKA) PLC	100	16/04/2015	13	3719	18	48237.2	13	12.9	0.2	1.5625	01/01/1970	13	12.8	6510784332	12.9
100	486	GLAS.N0000	PIRAMAL GLASS CEYLON PLC	500	16/04/2015	6	2956966	109	1.75E+07	6.1	5.8	0.2	3.448275862	05/09/1994	6	5.8	5700516480	5.8