11-03-2015 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
500011/03/20151.749760225845923.41.71.70012/01/20121.71.714266533161.7
3
3046ABL.N0000
AMANA BANK PLC
100011/03/20155.11300266305.15.10.1229/01/20145.1563785458625.1
4
160ACAP.N0000
ASIA CAPITAL PLC
10011/03/201510.128151328314.510.510-0.1-0.980392156922/09/199410.110.2132643295010.2
5
472ACL.N0000
ACL CABLES PLC
30011/03/201579.4128201110202808079-0.5-0.625782227801/01/197679.479.9475555819279
6
554ACME.N0000
ACME PRINTING & PACKAGING PLC
120011/03/20151020002200001010-0.2-1.96078431401/01/19561010.241161913010
7
2065AEL.N0000
ACCESS ENGINEERING PLC
40011/03/201526.81453503839168692726.8-0.2-0.740740740727/03/201226.8272680000000027
8
1845AFSL.N0000
ABANS FINANCE PLC
10011/03/201526.230147876.126.226.10.10.383141762527/06/201126.226.126.1
9
2026AGST.N0000AGSTAR PLC111/03/20156358011221480666-0.1-1.63934426216/02/201266.118451578606
10
143AHPL.N0000
ASIAN HOTELS & PROPERTIES PLC
20011/03/201566.11488141010079.96866.1-0.6-0.899550224930/01/200466.166.72926744733068
11
144AHUN.N0000
AITKEN SPENCE HOTEL HOLDINGS PLC
12611/03/201574.220051484074.274.2-0.8-1.06666666701/01/198074.2752495271874274.2
12
3244AINS.N0000
ARPICO INSURANCE LIMITED
511/03/201514.2620578699114.2140016/01/201514.214.2940471779.414
13
3125AINV.N0000
ADAM INVESTMENTS PLC
100011/03/20153100123003.13.130010/06/20143313478286003.1
14
2846ALHP.N0000
ANILANA HOTELS AND PROPERTIES LIMITED
50011/03/20155.652600122893605.65.50.11.81818181817/07/20135.65.527625276785.5
15
395ALLI.N0000
ALLIANCE FINANCE COMPANY PLC
211/03/201583422518068834820425.30303030301/01/19598347922026620000820
16
151ALUF.N0000ALUFAB PLC10011/03/201528.620335765.528.628.20001/01/198128.628.634486452028.5
17
3082ALUM.N0000ALUMEX PLC20011/03/201516.58232713521216.5160.53.12531/03/201416.516493849686016
18
240AMSL.N0000
ASIRI SURGICAL HOSPITAL PLC
499911/03/201516.91102215186159.616.916.8-0.1-0.588235294112/11/200416.917893093251116.9
19
250ASCO.N0000
ASCOT HOLDINGS PLC
9011/03/201545.5660421299914.946.245-0.7-1.51515151501/01/196945.546.2545010693.546.2
20
3262ASCO.W0024
ASCOT HOLDINGS PLC
111/03/201534.3503716472.834.332.7-0.4-1.15273775201/01/196934.334.734219223.532.7
21
225ASIR.N0000
ASIRI HOSPITAL HOLDINGS PLC
1011/03/201521.32041416429034.221.3210001/06/198621.321.32341066616021.1
22
2209ASIY.N0000
ASIA SIYAKA COMMODITIES PLC
100011/03/20153.22755015882603.33.20012/09/20123.23.28320000003.2
23
364ATL.N0000
AMANA TAKAFUL PLC
1011/03/20151.510694914974.61.51.40.17.14285714327/11/20061.51.422500016201.5
24
193BALA.N0000
BALANGODA PLANTATIONS PLC
4511/03/201522.21271728209.422.822.10003/06/199822.222.2524727258.622.8
25
128BBH.N0000
BROWNS BEACH HOTELS PLC
111/03/201527.4494515132792.527.426.71.45.38461538522/02/199327.426355104000026.9
26
2188BERU.N0000
BERUWALA RESORTS PLC
300011/03/20151.7537549137.51.71.70004/07/20121.71.710200000001.7
27
188BFL.N0000
BAIRAHA FARMS PLC
7511/03/2015115358113416031.4117.2115-4.8-4.00667779605/12/1994115119.81840000000117.2
28
1851BIL.N0000
BROWNS INVESTMENTS PLC
111/03/20151.710318517175187.31.81.60026/07/20111.71.763240000001.8
29
1802BLI.N0000
BIMPUTH FINANCE PLC
1511/03/201541.43541378.541.437.5-0.4-0.95693779913/06/201141.441.8223008022140
30
135BLUE.N0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
1000011/03/20151.4691012513094440031.41.20.17.69230769231/03/19921.41.3289242494.81.3
31
301BLUE.X0000
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC
20011/03/20150.61230157390.70.70.6-0.1-14.2857142931/03/19920.60.7116780173.80.7
32
189BOGA.N0000
BOGALA GRAPHITE LANKA PLC
50011/03/201532570061824003232-0.5-1.53846153808/05/19923232.5151412646432
33
34BOPL.N0000
BOGAWANTALAWA TEA ESTATES PLC
7011/03/201511.4487095541811.411.3-0.1-0.869565217408/12/199511.411.595475000011.4
34
25BRWN.N0000
BROWN & COMPANY PLC
9011/03/2015100101310102.8102.81000001/01/19701001007087500000102.8
35
165BUKI.N0000
BUKIT DARAH PLC
10011/03/2015690116479975700685-10-1.42857142901/01/197069070070380000000685
36
22CABO.N0000
CARGO BOAT DEVELOPMENT COMPANY PLC
9911/03/2015122472857633.7132.7122-2.7-2.16519647201/01/1981122124.71244404392132.7
37
1965CALF.N0000
CAPITAL ALLIANCE FINANCE PLC
900011/03/201514.52350063427001514.5-0.8-5.2287581704/10/201114.515.356210752215
38
258CARE.N0000
PRINTCARE PLC
500011/03/201540500012000004040-1.5-3.61445783102/05/19954041.5343866680040
39
336CARS.N0000
CARSON CUMBERBATCH PLC
111/03/2015390.841316023.5399.5390-7.4-1.85836263201/01/1967390.8398.276748005991392
40
426CCS.N0000
CEYLON COLD STORES PLC
200011/03/2015279.525974725955.6280277.91.50.539568345301/01/1970279.527826563680000277.9
41
1630CDB.N0000
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC
20011/03/2015865502473008686-0.2-0.232018561506/10/20108686.2398173317886
42
447CFIN.N0000
CENTRAL FINANCE COMPANY PLC
111/03/201526518264164840110265.12650001/01/196926526527794083245265
43
525CFLB.N0000
THE COLOMBO FORT LAND & BUILDING PLC
30011/03/201526.645258118023.426.9261.45.55555555601/01/197026.625.2478800000026
44
235CFT.N0000
CEYLON & FOREIGN TRADES PLC
30011/03/20156.5300119506.56.5-0.1-1.51515151501/01/19796.56.69112740006.5
45
528CFVF.N0000
FIRST CAPITAL HOLDINGS PLC
1111/03/201533.753784841867164.136.233.4-1.7-4.80225988722/08/199433.735.4341212500036
46
453CHL.X0000
CEYLON HOSPITALS PLC (DURDANS)
5011/03/201575271420203.27574.20.81.07816711614/11/20037574.262590905074.5
47
383CHOT.N0000
CEYLON HOTELS CORPORATION PLC
57611/03/20152435343848162424-0.4-1.63934426201/01/19672424.4412380482424
48
311CHOU.N0000
CITY HOUSING & REAL ESTATE CO. PLC
30011/03/2015128500710160012.111.9-0.2-1.63934426229/04/19881212.216055820012.1
49
162CIC.N0000
CIC HOLDINGS PLC
90011/03/201580.66263175121268280.5-1.2-1.46699266511/10/196480.681.8587574000082
50
328CIC.X0000
CIC HOLDINGS PLC
10011/03/20156350991231710063.261.50.50.811/10/19646362.5137781000061.5
51
1855CIFL.N0000
CENTRAL INVESTMENTS & FINANCE PLC
100011/03/20150.810092808.10.90.8-0.1-11.1111111118/08/20110.80.966741386.40.9
52
224CIND.N0000
CENTRAL INDUSTRIES PLC
36211/03/201587.61000787594.687.787.5-0.5-0.567536889914/08/199087.688.1865857146.487.7
53
91CINS.N0000
CEYLINCO INSURANCE PLC
111/03/2015170011170017001700744.5510455121/04/198817001626340000000001700
54
981CINS.X0000
CEYLINCO INSURANCE PLC
44111/03/20156015003300490610600-4-0.661157024821/04/19886016053855102480610
55
133CINV.N0000
CEYLON INVESTMENT PLC
55811/03/201592.8860025810142.29592.5-2.7-2.82722513101/01/194992.895.5914218030795
56
277CIT.N0000
COLOMBO INVESTMENT TRUST PLC
1011/03/2015125.6326940954.5139.5125-2.4-1.87501/06/1987125.6128816400000125.1
57
1970CITK.N0000
KALPITIYA BEACH RESORT PLC
400011/03/20153.512637930448224.73.83.5-0.2-5.40540540503/01/20123.53.75642000353.7
58
1971CITW.N0000
WASKADUWA BEACH RESORT PLC
111/03/20155.530131625.55.55.40003/01/20125.55.58558000555.4
59
2148CLC.N0000
COMMERCIAL LEASING & FINANCE PLC
35111/03/20154.1358391161469623.44.340.12.505/06/20124.14261486157974
60
378CLND.N0000
COLOMBO LAND & DEVELOPMENT COMPANY PLC
19011/03/201528.33322544936427.53028-0.9-3.08219178119/03/198628.329.2565663252630
61
35CLPL.N0000
CEYLON LEATHER PRODUCTS PLC
72511/03/201594.51033118976053.395901.92.05183585308/09/200394.592.6323511857690
62
1633CLPL.W0014
CEYLON LEATHER PRODUCTS PLC
39811/03/20152.722476483589988.52.72.50.312.508/09/20032.72.4675000002.6
63
507COCO.N0000
RENUKA FOODS PLC
1011/03/201527214456182726.2-0.4-1.45985401506/06/19942727.4242383860027
64
1798COCR.N0000
COMMERCIAL CREDIT AND FINANCE PLC
5011/03/201548163687437860236.848.3480001/06/201148481526756952048
65
308COLO.N0000
C M HOLDINGS PLC
93211/03/2015125.114258178188125.5125-0.2-0.159616919401/01/1970125.1125.31901520000125
66
208COMB.N0000
COMMERCIAL BANK OF CEYLON PLC
50011/03/2015183316532655.79E+07183183-0.1-0.054614964501/01/1970183183.1148328948100184.9
67
396COMB.X0000
COMMERCIAL BANK OF CEYLON PLC
9511/03/2015138.3713021986663.3139137.5-1.5-1.07296137301/01/1970138.3139.87686706532139
68
490COMD.N0000
COMMERCIAL DEVELOPMENT COMPANY PLC
6011/03/2015105122313048.7108.9105-0.7-0.662251655601/01/1983105105.71260000000108.9
69
1041CRL.N0000
SOFTLOGIC FINANCE PLC
7011/03/201534226161476994434.534-0.9-2.57879656222/01/20093434.9127343433434.5
70
505CSD.N0000
SEYLAN DEVELOPMENTS PLC
90011/03/20151413300918640014.1140.10.719424460408/02/19951413.9207150804014
71
377CSEC.N0000
DUNAMIS CAPITAL PLC
30011/03/201527.61676033471438.629.927.5-1-3.49650349721/04/198627.628.6339471858029
72
218CSF.N0000
NATION LANKA FINANCE PLC
100011/03/20154.61576717732564.84.6-0.1-2.12765957413/06/19944.64.711553510014.8
73
1522CTBL.N0000
CEYLON TEA BROKERS PLC
262511/03/20154.430004132054.54.4-0.2-4.34782608716/03/20104.44.65016000004.5
74
381CTC.N0000
CEYLON TOBACCO COMPANY PLC
1111/03/20151021.550551075.51025.11020-8.5-0.825242718401/01/19551021.510301913512116471025.1
75
510CTHR.N0000
C T HOLDINGS PLC
6811/03/2015135.499413401.5136135.1-4.6-3.28571428601/01/1928135.414024791368056135.1
76
520CTLD.N0000
C T LAND DEVELOPMENT PLC
96111/03/201535.650009178112.935.835.6-1.4-3.78378378422/03/198835.637173550000035.8
77
335CWM.N0000
C. W. MACKIE PLC
10011/03/2015551001550055550.50.917431192709/01/19955554.5197937058055
78
239DFCC.N0000
DFCC BANK PLC
3711/03/2015216.410710172346725.2220215-2.6-1.18721461201/01/1956216.421957367139683219.2
79
471DIAL.N0000
DIALOG AXIATA PLC
110811/03/201511.32227486402.54E+0711.411.3-0.1-0.877192982528/07/200511.311.49202469597711.5
80
375DIMO.N0000
DIESEL & MOTOR ENGINEERING PLC
511/03/2015658.1513290.5658.1658.10.10.0151975683901/01/1964658.16585841583190658.1
81
399DIPD.N0000
DIPPED PRODUCTS PLC
1011/03/2015143.32022865143.5143-0.3-0.20891364901/01/1982143.3143.68578154670143.5
82
68DIST.N0000
DISTILLERIES COMPANY OF SRI LANKA PLC
211/03/2015241.7387500489.38E+07242241-0.3-0.123966942110/08/1992241.724272510000000242
83
267DOCK.N0000
COLOMBO DOCKYARD PLC
20911/03/20151805304950701801774.62.62257696701/01/1983180175.412934606320177
84
123DPL.N0000
DANKOTUWA PORCELAIN PLC
30111/03/20151378135461013835.813.412.50.10.775193798421/02/19951312.993919464612.9
85
403EAST.N0000
EAST WEST PROPERTIES PLC
300011/03/20151330001390001313-0.2-1.51515151501/01/19831313.2179712000013
86
460ECL.N0000
E-CHANNELLING PLC
400011/03/201512.8400015120012.812.8-0.2-1.53846153821/05/200212.813156328211212.8
87
348EDEN.N0000
EDEN HOTEL LANKA PLC
2511/03/201524.21003242024.224.2-0.8-3.213/12/199324.225127776000024.2
88
115ELPL.N0000
ELPITIYA PLANTATIONS PLC
39011/03/201521.1140062995122.221-1.2-5.38116591908/12/200021.122.3153748163122.2
89
405EMER.N0000
EASTERN MERCHANTS PLC
20011/03/201510123513791224724.210.19.60.66.38297872301/01/1982109.411744600009.7
90
182EQIT.N0000
EQUITY ONE PLC
560011/03/201540.26099324508040.240-3.8-8.63636363601/05/198540.244162093354640
91
1969ESL.N0000
ENTRUST SECURITIES PLC
50011/03/201532.458201851877886.33430.1-0.9-2.70270270329/11/201132.433.3106920045434
92
1803EXPO.N0000
EXPOLANKA HOLDINGS PLC
161911/03/20158.73000022610008.78.7-0.2-2.24719101113/06/20118.78.9170077605008.7
93
1791FLCH.N0000
F L C HOLDINGS PLC
511/03/20151.8167095183007821.91.80018/04/20111.81.824624000001.9
94
466GEST.N0000
GESTETNER OF CEYLON PLC
111/03/2015180107319559.8183179.80001/01/1965180180410062500183
95
116GHLL.N0000
GALADARI HOTELS (LANKA) PLC
511/03/201513.41052613902.313.413.10.10.751879699201/01/197013.413.3671111615813.3
96
486GLAS.N0000
PIRAMAL GLASS CEYLON PLC
600011/03/20155.82675003415407275.85.70005/09/19945.85.855104992645.8
97
309GOOD.N0000
GOOD HOPE PLC
1011/03/20151999.8246479951999.91999.7395.424.64472701/01/19701999.81604.4137412397391999.9
98
74GRAN.N0000
CEYLON GRAIN ELEVATORS PLC
20011/03/201537.175032777537.1370.10.270270270301/01/198437.137222600000037
99
121GREG.N0000
LANKA CENTURY INVESTMENTS PLC
100011/03/201514.6300991824265408.91513.70.64.28571428601/01/197014.614510075993714
100
2208GSF.N0000
GEORGE STEUART FINANCE PLC
10011/03/201520.2210044242020.220.20.2112/09/201220.22045450000020.2
Loading...