16-04-2015 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
200016/04/20151.7209091336386.41.81.7-0.1-5.55555555612/01/20121.71.814266533161.7
3
118AAIC.N0000
ASIAN ALLIANCE INSURANCE PLC
516/04/2015126.620548262186.1130126.6-3.4-2.61538461524/11/2000126.61304747500000127
4
204ABAN.N0000
ABANS ELECTRICALS PLC
30016/04/2015113.148137544172.811511076.59754948201/01/1984113.1106.1578004336110
5
3046ABL.N0000
AMANA BANK PLC
750016/04/20155.1268343261368597.85.25.10.1229/01/20145.1563785458625.1
6
160ACAP.N0000
ASIA CAPITAL PLC
1016/04/201510.2101172010163710.3100.2222/09/199410.210133956594910
7
472ACL.N0000
ACL CABLES PLC
5016/04/201581.52800010228290083803.54.48717948701/01/197681.578488133492080
8
554ACME.N0000
ACME PRINTING & PACKAGING PLC
50016/04/20159.786371982370.99.79.40.44.30107526901/01/19569.79.3399270556.19.4
9
2065AEL.N0000
ACCESS ENGINEERING PLC
879816/04/201522.512716073082.83E+0722.721.90.62.73972602727/03/201222.521.92250000000022
10
1845AFSL.N0000
ABANS FINANCE PLC
116/04/201527.574231929527.5261.66.17760617827/06/201127.525.926
11
2026AGST.N0000AGSTAR PLC216/04/20156.21926811121011.66.36.2-0.1-1.58730158716/02/20126.26.319066631226.3
12
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
20016/04/201567.8422542268398967.863.54.57.10900473930/01/200467.863.33002016534063.5
13
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
10016/04/201568.51001685068.568.50.40.587371512501/01/198068.568.12303586568568.5
14
3244AINS.N0000
ARPICO INSURANCE LIMITED
516/04/20151414002319603014.4140016/01/2015141492722569814
15
3125AINV.N0000
ADAM INVESTMENTS PLC
200016/04/201537000221000330.13.44827586210/06/201432.913478286003
16
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
10016/04/20155.420410141102145.45.40017/07/20135.45.426638659765.4
17
151ALUF.N0000ALUFAB PLC100016/04/201529743010214962.229.928.70.72.47349823301/01/19812928.334968780028.7
18
3082ALUM.N0000ALUMEX PLC916/04/201516.21509324595.816.316.2-0.1-0.613496932531/03/201416.216.3484870600816.3
19
1844AMF.N0000
ASSOCIATED MOTOR FINANCE COMPANY PLC
116/04/2015437.911437.9437.9437.9-2.1-0.477272727323/06/2011437.94402455898655437.9
20
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
4316/04/20151640181364276.216.415.90012/11/20041616845532072015.9
21
250ASCO.N0000
ASCOT HOLDINGS PLC
100016/04/201541.72184460900913.34240.11.74.2501/01/196941.740499493316.940.1
22
3262ASCO.W0024
ASCOT HOLDINGS PLC
216/04/201533318920105440.633.5320001/01/196933333292228533.5
23
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
116/04/201520.9701111145729.920.920.50001/06/198620.920.92297102923720.5
24
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
1016/04/20153.212821123411310.23.33.20012/09/20123.23.28320000003.3
25
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
116/04/201531511315315315206.77966101701/01/1978315295209967030315
26
364ATL.N0000
AMANA TAKAFUL PLC
300016/04/20151.48588154612021811.41.30.17.69230769227/11/20061.41.321000015121.4
27
2188BERU.N0000
BERUWALA RESORTS PLC
116/04/20151.7242598263935071.81.60004/07/20121.71.710200000001.7
28
188BFL.N0000
BAIRAHA FARMS PLC
20016/04/2015108187831620334661101080005/12/19941081081728000000108
29
1851BIL.N0000
BROWNS INVESTMENTS PLC
85016/04/20151.737219863332.41.81.70026/07/20111.71.763240000001.7
30
1802BLI.N0000
BIMPUTH FINANCE PLC
116/04/201538.515355893.94238.4-4.3-10.0467289713/06/201138.542.8207386687238.4
31
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
100016/04/20151.535001849251.61.51.40.17.14285714331/03/19921.51.43099026731.5
32
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
116/04/20150.6525143655.70.70.6-0.1-14.2857142931/03/19920.60.7116780173.80.7
33
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
216/04/201532.6923015293515.632.631.80.82.5157232708/05/199232.631.8154251633531.8
34
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
5916/04/201512.31259315025.712.311.90.54.23728813608/12/199512.311.8103012500011.9
35
560BREW.N0000
CEYLON BEVERAGE HOLDINGS PLC
2516/04/20158002512000080080099.914.2693900901/01/1970800700.116790472000800
36
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
5016/04/201510.490293610.410.40.21.96078431427/03/201410.410.255877120010.4
37
25BRWN.N0000
BROWN & COMPANY PLC
1516/04/2015103.1372014383718104.9103-1.2-1.15052732501/01/1970103.1104.37307212500104
38
165BUKI.N0000
BUKIT DARAH PLC
416/04/2015679.711597787741.7689678.90.70.103092783501/01/1970679.767969329400000679
39
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
30016/04/20151303001390001301300001/01/19811301301326004680130
40
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
22016/04/201516.6184145530995017.4160.31.84049079804/10/201116.616.3643516197.617
41
258CARE.N0000
PRINTCARE PLC
23016/04/201542.433021399242.442.43.48.71794871802/05/199542.439364498680842.4
42
551CARG.N0000
CARGILLS (CEYLON) PLC
2816/04/2015135.9821111220.3140135.1-0.1-0.0735294117601/01/1946135.913630441600000140
43
336CARS.N0000
CARSON CUMBERBATCH PLC
10016/04/201540075653024004004000001/01/196740040078554765600400
44
426CCS.N0000
CEYLON COLD STORES PLC
45016/04/20153004936151480908.9302299.50001/01/197030030028512000000299.5
45
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
50016/04/201587174712151007.989.7860006/10/20108787402803240189.7
46
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
2616/04/201578.5100027606578.576-0.4-0.506970849206/10/201078.578.962846974476
47
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
40016/04/2015100.6140031408001021000.60.615/06/1986100.6100653900000100
48
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
4016/04/2015251.1200550211251.1251-0.9-0.357142857101/01/1969251.125226336204916251.1
49
1795CFL.N0000
CHILAW FINANCE PLC
19016/04/201524.21867645259.424.8241.25.21739130426/05/201124.223820412355.424
50
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
28516/04/201525.92690312685662.726.425.20.83.18725099601/01/197025.925.1466200000025.9
51
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
6716/04/20156.3133671184612.16.76.30.11.61290322601/01/19796.36.28832348006.7
52
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
20016/04/201541.84474684181.82E+074238.44.512.0643431622/08/199441.837.3423225000038.4
53
264CHL.N0000
CEYLON HOSPITALS PLC (DURDANS)
1516/04/2015107151160510710711.712.2770199414/11/200310795.32731418104107
54
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
170016/04/201513.71402220189571.113.712.30.64.58015267229/04/198813.713.118330394513.7
55
328CIC.X0000
CIC HOLDINGS PLC
100016/04/201558.583001648270058.557.12.13.72340425511/10/196458.556.4127939500057.5
56
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
2816/04/20150.9463381639703.20.90.80018/08/20110.90.975084059.70.9
57
224CIND.N0000
CENTRAL INDUSTRIES PLC
116/04/201586.2554914472904.387.9852.12.49702734814/08/199086.284.1852019246.885
58
981CINS.X0000
CEYLINCO INSURANCE PLC
116/04/2015625.1533140.2630625.10.10.01621/04/1988625.16254009691448630
59
133CINV.N0000
CEYLON INVESTMENT PLC
50016/04/201595.61820717207896931.61.7021276601/01/194995.694941802195493
60
2229CITH.N0000
HIKKADUWA BEACH RESORT PLC
116/04/2015198241478.119.1180.52.70270270317/12/20121918.5109390404318
61
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
50016/04/20153.912333291470639.443.70.411.4285714303/01/20123.93.56286800393.7
62
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
139216/04/20155.4176082395892.95.65.30003/01/20125.45.48402400545.4
63
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
10016/04/20154.310014304.34.30.24.8780487805/06/20124.34.1274241580314.3
64
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
50016/04/201526.679625622130459.62825.90.72.70270270319/03/198626.625.9531683481325.9
65
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
116/04/2015871494128438785.8-5.9-6.35091496208/09/20038792.9297836313385.8
66
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
750016/04/20152.1115002245502.22.1-0.1-4.54545454508/09/20032.12.2525000002.2
67
507COCO.N0000
RENUKA FOODS PLC
100016/04/20152649301301282821.62725.20.62.36220472406/06/19942625.4233406680026
68
1521COCO.X0000
RENUKA FOODS PLC
10016/04/201523.91100326311.62423.9-0.1-0.416666666706/06/199423.924114082969.423.9
69
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
3816/04/2015504021820047.650.349.6-0.3-0.596421471201/06/20115050.31590371825049.6
70
308COLO.N0000
C M HOLDINGS PLC
50016/04/2015121.19000131089190121.11210.10.082644628101/01/1970121.11211840720000121
71
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
4289716/04/2015170.3529131569.02E+071751701.30.769230769201/01/1970170.3169139491720802170
72
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
25716/04/2015139.77321281020549.51401372.71.9708029201/01/1970139.71377865066134137
73
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
2516/04/2015109.5153316749.2110108.90.60.550964187301/01/1983109.5108.91314000000108.9
74
1041CRL.N0000
SOFTLOGIC FINANCE PLC
1816/04/201536.6324018118468.436.736.50.10.273972602722/01/200936.636.5186039124936.5
75
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
200016/04/201513.866008908001413.60.21.47058823508/02/199513.813.6204191506814
76
377CSEC.N0000
DUNAMIS CAPITAL PLC
10016/04/201531.31734642415457333.931.930.10.51.62337662321/04/198631.330.8384980766531
77
218CSF.N0000
NATION LANKA FINANCE PLC
500016/04/20154.614931955681237.14.74.40.36.97674418613/06/19944.64.311553510014.4
78
1522CTBL.N0000
CEYLON TEA BROKERS PLC
100016/04/20154.5153471967867.14.64.30.37.14285714316/03/20104.54.25130000004.3
79
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
1016/04/20151014353351401014100013.91.38986101401/01/195510141000.11899462835141000
80
480CTCE.N0000
AIA INSURANCE LANKA PLC
7016/04/2015265.465015175362.1277.5260-16.9-5.98653914313/12/1988265.4282.38160882798277.5
81
520CTLD.N0000
C T LAND DEVELOPMENT PLC
38316/04/201535.130001191054172.836.8350022/03/198835.135.1171112500036.8
82
239DFCC.N0000
DFCC BANK PLC
20016/04/20152102230733469053621220820.961538461501/01/195621020855670514480209.5
83
471DIAL.N0000
DIALOG AXIATA PLC
1000016/04/201511.6447214315188146.611.711.50.43.57142857128/07/200511.611.29446782949811.5
84
399DIPD.N0000
DIPPED PRODUCTS PLC
116/04/2015142.62042863143.8142.5-1.3-0.903405142501/01/1982142.6143.98536251611143.8
85
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
20116/04/20152401113878102.66E+0824023920.840336134510/08/199224023872000000000239
86
267DOCK.N0000
COLOMBO DOCKYARD PLC
516/04/201517420334801741743.92.29276895901/01/1983174170.112503452776174
87
123DPL.N0000
DANKOTUWA PORCELAIN PLC
2000016/04/201512.5294297943675834.412.6120.43.30578512421/02/199512.512.190307177512
88
403EAST.N0000
EAST WEST PROPERTIES PLC
50016/04/201512.38710710827512.512.1-0.2-1.601/01/198312.312.5170035200012.5
89
460ECL.N0000
E-CHANNELLING PLC
9016/04/201513794231102938.613.512.10.5421/05/20021312.5158770839512.1
90
348EDEN.N0000
EDEN HOTEL LANKA PLC
11916/04/201523.957001413589023.9230.10.420168067213/12/199323.923.8126192000023.9
91
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
90016/04/201522.22505853691.422.220.729.90099009908/12/200022.220.2161763470220.7
92
405EMER.N0000
EASTERN MERCHANTS PLC
9716/04/201510.3701633872105310.710-0.2-1.90476190501/01/198210.310.5120969380010.7
93
182EQIT.N0000
EQUITY ONE PLC
116/04/201544.61144.644.644.61.63.72093023301/05/198544.643179834915844.6
94
1969ESL.N0000
ENTRUST SECURITIES PLC
35016/04/201543.32654653321.10E+0743.638.55.313.9473684229/11/201143.338142890060639
95
113ETWO.N0000
EQUITY TWO PLC
40016/04/20156250023100062626.912.5226860321/11/19946255.1192200000062
96
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
90016/04/20158.712690121093248.78.50.11.16279069813/06/20118.78.6170077605008.7
97
1791FLCH.N0000
F L C HOLDINGS PLC
4016/04/20151.61131927191812193.21.71.6-0.1-5.88235294118/04/20111.61.721888000001.7
98
466GEST.N0000
GESTETNER OF CEYLON PLC
616/04/2015146320745452279157140.1-1.9-1.28465179201/01/1965146147.9332606250157
99
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
10016/04/20151337191848237.21312.90.21.562501/01/19701312.8651078433212.9
100
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
50016/04/2015629569661091.75E+076.15.80.23.44827586205/09/199465.857005164805.8
Loading...