22-07-2015 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
 
ABCDEFGHIJKLMNOPQRSTUVWXYZ
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
750022/07/20151.855371136996680.91.91.80012/01/20121.81.815105740991.9
3
204ABAN.N0000
ABANS ELECTRICALS PLC
316022/07/201512647490695983227.8127120.36501/01/1984126120643930560123
4
3046ABL.N0000
AMANA BANK PLC
50022/07/20155.1208575141053222.55.150.1229/01/20145.1563785458625
5
160ACAP.N0000
ASIA CAPITAL PLC
2522/07/20158.972576477.59.18.90.22.29885057522/09/19948.98.711688369568.9
6
472ACL.N0000
ACL CABLES PLC
100022/07/201594.125414332390081.394.593.30.10.106382978701/01/197694.194563599528893.3
7
554ACME.N0000
ACME PRINTING & PACKAGING PLC
122/07/20159.51189211110415.69.59.20.33.26086956501/01/19569.59.2391038173.59.3
8
2065AEL.N0000
ACCESS ENGINEERING PLC
30022/07/201524.53335951248179394.724.824.4-0.2-0.809716599227/03/201224.524.72450000000024.7
9
1845AFSL.N0000
ABANS FINANCE PLC
100022/07/201535.2576414202405.935.2350.10.284900284927/06/201135.235.135.1
10
2026AGST.N0000AGSTAR PLC49122/07/20156.75312593531756.76.60.11.51515151516/02/20126.76.620604262776.6
11
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
10022/07/2015642958101895406663.9-1.5-2.29007633630/01/20046465.52833761920066
12
3244AINS.N0000
ARPICO INSURANCE PLC
5122/07/20151525133744.815.114.80.21.35135135116/01/20151514.899345610514.8
13
3125AINV.N0000
ADAM INVESTMENTS PLC
922/07/20152.8385595107965.22.82.80.13.70370370410/06/20142.82.712579733602.8
14
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES PLC
499822/07/20154.912605838620984.25.14.9-0.1-217/07/20134.9524172117195.1
15
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
1722/07/201585025322223.38898880001/01/19598508502065500000888
16
151ALUF.N0000ALUFAB PLC120022/07/201556.61012621065636788.85751.947.60456273801/01/198156.652.668249412051.9
17
3082ALUM.N0000ALUMEX PLC4522/07/201518.77589951651.40E+0718.7180.84.46927374331/03/201418.717.9559696310818
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
5022/07/20151695914151535337.316.5160012/11/20041616845532072016.1
19
406APLA.N0000
ACL PLASTICS PLC
20022/07/201512513115164098128125-3-2.3437505/04/1995125128526562500128
20
250ASCO.N0000
ASCOT HOLDINGS PLC
122/07/201541.220158181.141.240.21.2301/01/196941.240493504188.441.1
21
550ASHO.N0000
LANKA ASHOK LEYLAND PLC
422/07/2015160012318000150015000001/01/19831600160057933488001500
22
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
7022/07/201522.1219931174947338.522.5220.10.454545454501/06/198622.1222428994000722.3
23
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
1800022/07/20153.324400625799458.83.43.20012/09/20123.33.38580000003.4
24
269ASPH.N0000
INDUSTRIAL ASPHALTS (CEYLON) PLC
122/07/2015305.14312803253050001/01/1978305.1305.1203368066.2325
25
364ATL.N0000
AMANA TAKAFUL PLC
20022/07/20151.3120241562.81.41.30027/11/20061.31.319500014041.4
26
193BALA.N0000
BALANGODA PLANTATIONS PLC
722/07/201521.7142302.421.621.60003/06/199821.721.7512909077.121.6
27
128BBH.N0000
BROWNS BEACH HOTELS PLC
10022/07/2015371363419502978.53736.50.61.64835164822/02/19933736.4479520000036.8
28
2188BERU.N0000
BERUWALA RESORTS PLC
122/07/20151.7223.51.81.70004/07/20121.71.710200000001.7
29
188BFL.N0000
BAIRAHA FARMS PLC
200022/07/2015132.3974101181.28E+071331284.33.35937505/12/1994132.31282116800000128.5
30
1851BIL.N0000
BROWNS INVESTMENTS PLC
200022/07/20151.613870082219201.61.60026/07/20111.61.659520000001.6
31
1802BLI.N0000
BIMPUTH FINANCE PLC
8022/07/201564.310636677836563.5-0.7-1.07692307713/06/201164.365346362701063.5
32
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1022/07/20151.4991511371400111.51.51.30031/03/19921.41.4289242494.81.4
33
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
2022/07/20150.6163787462975490.60.70.50.12031/03/19920.60.5116780173.80.5
34
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
122/07/201531.922481371324.532.131.31.65.28052805308/05/199231.930.3150939481931.3
35
3080BRR.N0000
BANSEI ROYAL RESORTS HIKKADUWA PLC
122/07/201510.41110.910.910.90027/03/201410.410.455877120010.9
36
25BRWN.N0000
BROWN & COMPANY PLC
140022/07/2015114.947311535435639.81171144.54.07608695701/01/1970114.9110.48143537500114
37
165BUKI.N0000
BUKIT DARAH PLC
122/07/2015650.1212138626626600001/01/1970650.1650.166310200000660
38
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
100022/07/2015129360044644001291290001/01/19811291291315804644129
39
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
35522/07/201514.943161064207.814.914.30.42.7586206904/10/201114.914.5577613936.414.3
40
336CARS.N0000
CARSON CUMBERBATCH PLC
1022/07/2015400.21102440204024005.11.29081245301/01/1967400.2395.178594042983400
41
426CCS.N0000
CEYLON COLD STORES PLC
1122/07/20153521013355653653520001/01/197035235233454080000365
42
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
2122/07/201510832155433424666.1109.41043.12.95519542406/10/2010108104.95000316084105.8
43
1858CDB.X0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
90022/07/201590.498617268816136.99187.92.32.61066969406/10/201090.488.1723740953.687.9
44
259CERA.N0000
LANKA CERAMIC PLC
122/07/201513311137.9137.9137.90007/04/19931331333990000000137.9
45
385CFI.N0000
COLOMBO FORT INVESTMENTS PLC
122/07/2015102.54044187110104.50015/06/1986102.5102.5666250000104.5
46
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
20022/07/2015265889214234439026526241.5325670501/01/196926526127794083245262
47
1795CFL.N0000
CHILAW FINANCE PLC
200022/07/201526.36136516143126.726-0.1-0.378787878826/05/201126.326.4891605163.126.4
48
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
100022/07/201527.31578431374226295.227.625.82.18.33333333301/01/197027.325.2491400000025.8
49
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
200022/07/20157.87819349605513.47.97.70001/01/19797.87.810935288007.8
50
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
13622/07/201537.42349834883902.537.937.3-0.1-0.266666666722/08/199437.437.5378675000037.5
51
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
200022/07/2015802000116000080800014/11/2003808066763632080
52
529CHMX.N0000
CHEMANEX PLC
4022/07/201570.2401294073.573.50001/01/197470.270.2110565000073.5
53
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
10022/07/201524.22503604024.224.1-3.8-13.5714285701/01/196724.228415816986424.2
54
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
222/07/2015175613995273.617.316.90.31.79640718629/04/19881716.722745745017
55
162CIC.N0000
CIC HOLDINGS PLC
281322/07/2015973181321183.05E+0797.592.555.43478260911/10/19649792707130000092.5
56
328CIC.X0000
CIC HOLDINGS PLC
179322/07/201580172113681.36E+078074.14.35.68031704111/10/19648075.7174960000076.8
57
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
200022/07/20150.8849311367947.90.90.80018/08/20110.80.866741386.40.9
58
224CIND.N0000
CENTRAL INDUSTRIES PLC
122/07/2015952193225208445996940.90.956429330514/08/19909594.193900033094
59
981CINS.X0000
CEYLINCO INSURANCE PLC
922/07/2015659.7509335006706700021/04/1988659.7659.74231632456670
60
133CINV.N0000
CEYLON INVESTMENT PLC
78322/07/201594.870529660689.494.893.411.06609808101/01/194994.893.8933921005593.4
61
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
9822/07/201512398112622.4128.8128.80001/06/1987123123799500000128.8
62
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
1022/07/20153.7510218883.83.7-0.1-2.63157894703/01/20123.73.85964400373.7
63
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
122/07/20156.8146121399642.976.80003/01/20126.86.810580800687
64
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
2122/07/20154.1122185016.14.24.10005/06/20124.14.1261486157974.1
65
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
100022/07/201529.7107636843190276.529.9290.72.41379310319/03/198629.729593646593829
66
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
4322/07/201580.94823916.881.681.60008/09/200380.980.9276953537381.6
67
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
54722/07/20150.3674792124.10.40.3-0.1-2508/09/20030.30.475000000.3
68
507COCO.N0000
RENUKA FOODS PLC
100022/07/201526.5123862232818226.9260.51.92307692306/06/199426.526237895270026.4
69
1521COCO.X0000
RENUKA FOODS PLC
7022/07/201523.22944680923.5230.20.869565217406/06/199423.223110741627.223.5
70
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
85022/07/201564.244485492880432.265.4640.50.784929356401/06/201164.263.72042037423364.1
71
308COLO.N0000
C M HOLDINGS PLC
200022/07/2015134.18378121124530136132.5-0.1-0.0745156482901/01/1970134.1134.22038320000132.5
72
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50022/07/2015168.11914519573.22E+08169.31681.10.658682634701/01/1970168.1167137820216089166.5
73
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
50022/07/2015136.9497211677982.41371360.90.661764705901/01/1970136.91367707427013136
74
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
5022/07/201510050150001001000001/01/19831001001200000000100
75
214CONN.N0000
AMAYA LEISURE PLC
222/07/201575.321153.876.976.90011/03/199675.375.3379782696076.9
76
241CPRT.N0000
CEYLON PRINTERS PLC
722/07/20151800102518360018001800-70-3.74331550801/01/197418001870630180001800
77
1041CRL.N0000
SOFTLOGIC FINANCE PLC
122/07/201554.61013666355335465554.2-0.1-0.182815356522/01/200954.654.7277533776555
78
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
2022/07/201514.3132051884814.4140.53.62318840608/02/199514.313.8211589749814
79
377CSEC.N0000
DUNAMIS CAPITAL PLC
150022/07/201529.338148221096786.629.428.50.62.09059233421/04/198629.328.7360381356528.7
80
218CSF.N0000
NATION LANKA FINANCE PLC
45022/07/201531526937944617517.33.23-0.2-6.2513/06/199433.27534897833.1
81
1522CTBL.N0000
CEYLON TEA BROKERS PLC
500022/07/20154.9241661751184528.954.80.24.25531914916/03/20104.94.75586000004.9
82
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
122/07/2015890.61623171445513.88958900.60.0674157303401/01/1955890.6890166830532641892
83
480CTCE.N0000
AIA INSURANCE LANKA PLC
122/07/2015270112952952950013/12/19882702708302329900295
84
327CTEA.N0000
CEYLON TEA SERVICES PLC
40022/07/201570040012800007007000001/01/198270070014000000000700
85
510CTHR.N0000
C T HOLDINGS PLC
422/07/2015129220462843201301290001/01/192812912923619545637129
86
520CTLD.N0000
C T LAND DEVELOPMENT PLC
12022/07/201540.1311512468.340.9400022/03/198840.140.1195487500040
87
335CWM.N0000
C. W. MACKIE PLC
10022/07/201558.4100045834058.558.20.20.343642611709/01/199558.458.2210173167058.2
88
239DFCC.N0000
DFCC BANK PLC
60022/07/201519836633437250763.51991971.20.609756097601/01/1956198196.852489342224199
89
471DIAL.N0000
DIALOG AXIATA PLC
3000022/07/201511.2461417685168170.411.311.20028/07/200511.211.29121031813611.2
90
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
20022/07/20156752012135680.9680.9675-1.9-0.280691387201/01/1964675676.95991594975680.9
91
399DIPD.N0000
DIPPED PRODUCTS PLC
50022/07/201515518557252876655155.51550001/01/19821551559278534360155
92
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
11022/07/2015280191711353678802802809.53.51201478710/08/1992280270.584000000000280
93
267DOCK.N0000
COLOMBO DOCKYARD PLC
10022/07/2015174.5102217800175174.57.24.30364614501/01/1983174.5167.312539382238175
94
123DPL.N0000
DANKOTUWA PORCELAIN PLC
500022/07/201514.59843764071.46E+0715.114.40.10.694444444421/02/199514.514.4104756325914.7
95
403EAST.N0000
EAST WEST PROPERTIES PLC
122/07/201517.257012197717.417.417-0.2-1.14942528701/01/198317.217.4237772800017
96
460ECL.N0000
E-CHANNELLING PLC
645122/07/201513.65936230827572.114.413.50.10.740740740721/05/200213.613.5166098724413.8
97
348EDEN.N0000
EDEN HOTEL LANKA PLC
122/07/201522.51040112234022.922.922.50.10.446428571413/12/199322.522.4118800000022.5
98
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
10022/07/201523.82002485024.723.8-0.2-0.833333333308/12/200023.824173422098624.7
99
405EMER.N0000
EASTERN MERCHANTS PLC
300022/07/201510.97286636800858.811.110.90001/01/198210.910.9128016140011
100
182EQIT.N0000
EQUITY ONE PLC
522/07/201543.551217.543.543.50001/05/198543.543.5175399525543.5
Loading...