17-10-2017 Trade-Summery.csv

	A	B	C	D	E	F	G	H	I	J	K
1	Company Name	Symbol	Share Volume	Trade volume	Previous Close (Rs.)	Open (Rs.)	High (Rs.)	Low (Rs.)	**Last Traded Price (Rs.)	Change (Rs.)	Change Percentage (%)
2	ABANS ELECTRICALS PLC	ABAN.N0000	4	4	93	93	93	93	93	0	0
3	ABANS FINANCE PLC	AFSL.N0000	70	3	26.4	25.2	25.2	25.1	26.4	0	0
4	ACCESS ENGINEERING PLC	AEL.N0000	50058	30	25.7	25.6	25.6	25.4	25.5	-0.2	-0.78
5	ACL CABLES PLC	ACL.N0000	1125	6	42	42	42	42	42	0	0
6	ACL PLASTICS PLC	APLA.N0000	25	4	125.8	125.1	125.1	125.1	125.8	0	0
7	ACME PRINTING & PACKAGING PLC	ACME.N0000	127150	59	7.2	7.2	7.6	7.2	7.4	0.2	2.78
8	ADAM INVESTMENTS PLC	AINV.N0000	40712	6	0.5	0.5	0.5	0.4	0.4	-0.1	-20
9	AGALAWATTE PLANTATIONS PLC	AGAL.N0000	1309	6	22	22	22.4	20.7	21.6	-0.4	-1.82
10	AGSTAR PLC	AGST.N0000	28151	11	5.1	5.2	5.2	5	5.1	0	0
11	AITKEN SPENCE HOTEL HOLDINGS PLC	AHUN.N0000	681	4	32.1	32	32	31.7	31.7	-0.4	-1.25
12	AITKEN SPENCE PLC	SPEN.N0000	9613	13	61	61.3	61.4	61	61.1	0.1	0.16
13	ALLIANCE FINANCE COMPANY PLC	ALLI.N0000	133	2	66.6	66.6	66.6	66.6	66.6	0	0
14	ALUFAB PLC	ALUF.N0000	7550	20	26.1	26.1	26.1	25.6	25.7	-0.4	-1.53
15	ALUMEX PLC	ALUM.N0000	342921	37	20.5	20.5	20.7	20.5	20.6	0.1	0.49
16	AMANA TAKAFUL PLC	ATL.N0000	23937	10	0.8	0.9	0.9	0.8	0.8	0	0
17	AMAYA LEISURE PLC	CONN.N0000	2165	8	52.6	51.7	51.7	51.6	51.6	-1	-1.9
18	ANILANA HOTELS AND PROPERTIES PLC	ALHP.N0000	117350	11	1.4	1.4	1.5	1.4	1.4	0	0
19	ARPICO FINANCE COMPANY PLC	ARPI.N0000	300	2	156.2	156	156	151	151.6	-4.6	-2.94
20	ARPICO INSURANCE PLC	AINS.N0000	25	1	16.2	16.9	16.9	16.9	16.2	0	0
21	ASIA ASSET FINANCE PLC	AAF.N0000	3952	8	1.6	1.6	1.6	1.5	1.6	0	0
22	ASIA CAPITAL PLC	ACAP.N0000	10937	18	8.8	8.6	8.9	8.6	8.6	-0.2	-2.27
23	ASIA SIYAKA COMMODITIES PLC	ASIY.N0000	45698	5	2.8	2.8	2.9	2.8	2.8	0	0
24	ASIAN HOTELS & PROPERTIES PLC	AHPL.N0000	300	2	54.9	54.9	54.9	54.9	54.9	0	0
25	ASIRI SURGICAL HOSPITAL PLC	AMSL.N0000	5780	11	11.5	11.1	11.2	11	11	-0.5	-4.35
26	ASIRI HOSPITAL HOLDINGS PLC	ASIR.N0000	37439	15	27.2	26.5	26.5	26	26	-1.2	-4.41
27	B P P L HOLDINGS PLC	BPPL.N0000	1	1	14.7	14.3	14.3	14.3	14.7	0	0
28	BAIRAHA FARMS PLC	BFL.N0000	3879	9	158.6	160	160	158.5	158.5	-0.1	-0.06
29	BALANGODA PLANTATIONS PLC	BALA.N0000	92686	90	36.9	36.1	38	36.1	37.7	0.8	2.17
30	BANSEI ROYAL RESORTS HIKKADUWA PLC	BRR.N0000	10	1	7.6	7.8	7.8	7.8	7.6	0	0
31	BERUWALA RESORTS PLC	BERU.N0000	66501	15	0.9	0.9	0.9	0.8	0.9	0	0
32	BIMPUTH FINANCE PLC	BLI.N0000	1	1	41.6	41.8	41.8	41.8	41.6	0	0
33	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.X0000	121492	4	0.4	0.4	0.4	0.4	0.4	0	0
34	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	BLUE.N0000	10519	8	1.3	1.2	1.4	1.2	1.2	-0.1	-7.69
35	BOGALA GRAPHITE LANKA PLC	BOGA.N0000	12904	9	14	14	14	13.8	13.8	-0.2	-1.43
36	BOGAWANTALAWA TEA ESTATES PLC	BOPL.N0000	6035	5	16.4	16.1	17	16.1	17	0.6	3.66
37	BRAC LANKA FINANCE PLC	NIFL.N0000	7	3	37	33	39.8	33	37	0	0
38	BROWN & COMPANY PLC	BRWN.N0000	3925	7	85	85.1	85.9	85	85	0	0
39	BROWNS BEACH HOTELS PLC	BBH.N0000	350	5	20	20	20	19.1	19.2	-0.8	-4
40	BROWNS CAPITAL PLC	FLCH.N0000	37039	15	3.4	3.5	3.5	3.4	3.4	0	0
41	BROWNS INVESTMENTS PLC	BIL.N0000	25600	6	3.2	3.2	3.2	3.2	3.2	0	0
42	BUKIT DARAH PLC	BUKI.N0000	105	2	210.3	220	220	220	220	9.7	4.61
43	C. W. MACKIE PLC	CWM.N0000	746	11	49.6	49.5	49.5	49.5	49.5	-0.1	-0.2
44	CARGILLS (CEYLON) PLC	CARG.N0000	2512	14	200.4	192.2	195	192	192	-8.4	-4.19
45	CARGO BOAT DEVELOPMENT COMPANY PLC	CABO.N0000	254	3	85.2	85	85	85	85	-0.2	-0.23
46	CARSON CUMBERBATCH PLC	CARS.N0000	1685	13	150.5	150.7	151.1	150.5	151	0.5	0.33
47	CENTRAL FINANCE COMPANY PLC	CFIN.N0000	26513	8	87.7	87.6	87.6	86.5	86.5	-1.2	-1.37
48	CENTRAL INDUSTRIES PLC	CIND.N0000	901	6	43	42.6	42.6	42.4	42.4	-0.6	-1.4
49	CENTRAL INVESTMENTS & FINANCE PLC	CIFL.N0000	4400	3	0.9	1	1	0.9	0.9	0	0
50	CEYLON & FOREIGN TRADES PLC	CFT.N0000	19305	11	6.2	6.1	6.1	6.1	6.1	-0.1	-1.61
51	CEYLON BEVERAGE HOLDINGS PLC	BREW.N0000	8	5	550	487	501	487	550	0	0
52	CEYLON COLD STORES PLC	CCS.N0000	251903	90	955.1	960	1000	1000	982.1	27	2.83
53	CEYLON GRAIN ELEVATORS PLC	GRAN.N0000	16521	31	70.9	70.9	71	70	70.4	-0.5	-0.71
54	CEYLON GUARDIAN INVESTMENT TRUST PLC	GUAR.N0000	250	2	100	98	99.8	98	99.8	-0.2	-0.2
55	CEYLON HOTELS CORPORATION PLC	CHOT.N0000	110	2	17	16.9	17	16.9	16.9	-0.1	-0.59
56	CEYLON INVESTMENT PLC	CINV.N0000	2956	7	51.5	51.5	51.7	51.5	51.7	0.2	0.39
57	CEYLON PRINTERS PLC	CPRT.N0000	700	1	82.1	82	82	82	82	-0.1	-0.12
58	CEYLON TEA BROKERS PLC	CTBL.N0000	53850	60	5.3	5.3	5.4	5.2	5.2	-0.1	-1.89
59	CEYLON TOBACCO COMPANY PLC	CTC.N0000	21	3	971	976	976	976	971	0	0
60	CHEVRON LUBRICANTS LANKA PLC	LLUB.N0000	457736	409	114	114	114	109	109.9	-4.1	-3.6
61	CIC HOLDINGS PLC	CIC.X0000	6100	3	49.8	50	50	50	50	0.2	0.4
62	CIC HOLDINGS PLC	CIC.N0000	110	2	71.5	71	71	69.9	70.9	-0.6	-0.84
63	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.N0000	6275	6	68	66.5	69.5	66.5	66.5	-1.5	-2.21
64	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	CDB.X0000	2860	11	62	60.5	60.5	58.5	60	-2	-3.23
65	CITRUS LEISURE PLC	REEF.N0000	5501	5	9.2	9	9	8.8	8.8	-0.4	-4.35
66	CITY HOUSING & REAL ESTATE CO. PLC	CHOU.N0000	740	3	7.4	7.3	7.5	7.3	7.3	-0.1	-1.35
67	COLOMBO DOCKYARD PLC	DOCK.N0000	6131	13	99	98.5	99.5	98	99.2	0.2	0.2
68	COLOMBO FORT INVESTMENTS PLC	CFI.N0000	18	2	66.1	68	69.9	68	66.1	0	0
69	COLOMBO INVESTMENT TRUST PLC	CIT.N0000	2873	11	80	80	81.9	80	80	0	0
70	COLOMBO LAND & DEVELOPMENT COMPANY PLC	CLND.N0000	38963	10	22.5	22.1	22.9	22	22	-0.5	-2.22
71	COLOMBO TRUST FINANCE PLC	CALF.N0000	3000	1	27.3	27.5	27.5	27.5	27.5	0.2	0.73
72	COMMERCIAL BANK OF CEYLON PLC	COMB.N0000	2129410	23	142.6	144	145	143	143.7	1.1	0.77
73	COMMERCIAL BANK OF CEYLON PLC	COMB.X0000	2612	11	110	110	111	110	110.6	0.6	0.55
74	COMMERCIAL CREDIT AND FINANCE PLC	COCR.N0000	11120	13	43.1	43	44.4	43	43.9	0.8	1.86
75	CONVENIENCE FOODS (LANKA )PLC	SOY.N0000	3463	26	349.9	349.8	400	349.8	369.7	19.8	5.66
76	DANKOTUWA PORCELAIN PLC	DPL.N0000	23544	26	9.1	9.3	9.3	9.1	9.1	0	0
77	DFCC BANK PLC	DFCC.N0000	99234	57	131.2	131	133	130	130	-1.2	-0.91
78	DIALOG AXIATA PLC	DIAL.N0000	72165	51	13	13	13.1	12.6	12.6	-0.4	-3.08
79	DILMAH CEYLON TEA COMPANY PLC	CTEA.N0000	12	3	528.3	535	535	530	528.3	0	0
80	DIPPED PRODUCTS PLC	DIPD.N0000	2900	8	94	94	95	94	94.6	0.6	0.64
81	DOLPHIN HOTELS PLC	STAF.N0000	102	2	31.1	32	32	31	31	-0.1	-0.32
82	DUNAMIS CAPITAL PLC	CSEC.N0000	8156	18	27.8	27.8	27.8	26.7	27.4	-0.4	-1.44
83	E-CHANNELLING PLC	ECL.N0000	18775	22	7.1	7.3	7.7	7.3	7.3	0.2	2.82
84	EAST WEST PROPERTIES PLC	EAST.N0000	88349867	15	12.4	12.4	12.9	12.5	12.9	0.5	4.03
85	EASTERN MERCHANTS PLC	EMER.N0000	12270	5	7	7	7.3	6.9	7	0	0
86	EDEN HOTEL LANKA PLC	EDEN.N0000	3108	5	19	19	19	18.8	19	0	0
87	ELPITIYA PLANTATIONS PLC	ELPL.N0000	65645	43	30.7	31	32	30.6	31.9	1.2	3.91
88	EXPOLANKA HOLDINGS PLC	EXPO.N0000	100	1	6.1	6.1	6.1	6.1	6.1	0	0
89	FIRST CAPITAL HOLDINGS PLC	CFVF.N0000	67124	174	38.9	39.2	39.4	38.5	39	0.1	0.26
90	GALADARI HOTELS (LANKA) PLC	GHLL.N0000	5359	9	9	9.1	9.3	9	9	0	0
91	GESTETNER OF CEYLON PLC	GEST.N0000	50	1	107.3	117.9	117.9	117.9	107.3	0	0
92	GUARDIAN CAPITAL PARTNERS PLC	WAPO.N0000	600	2	36	36	36	36	36	0	0
93	HAPUGASTENNE PLANTATIONS PLC	HAPU.N0000	2407	10	34	33.7	34.4	33.3	33.7	-0.3	-0.88
94	HARISCHANDRA MILLS PLC	HARI.N0000	1	1	1350	1420.7	1420.7	1420.7	1350	0	0
95	HATTON NATIONAL BANK PLC	HNB.X0000	8723	6	200.1	205	206	205	205	4.9	2.45
96	HATTON NATIONAL BANK PLC	HNB.N0000	1012	5	260	260	260	256	260	0	0
97	HAYLEYS FABRIC PLC	MGT.N0000	14493	15	15.5	15.8	15.8	15.4	15.4	-0.1	-0.65
98	HAYLEYS FIBRE PLC	HEXP.N0000	8648	21	70.5	71.8	71.8	70.1	70.2	-0.3	-0.43
99	HAYLEYS PLC	HAYL.N0000	1179	5	274	273.6	275	273.5	274.2	0.2	0.07
100	HEMAS HOLDINGS PLC	HHL.N0000	48510	6	125	125	125.4	123	125	0	0