05-05-2015 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	10000	05/05/2015	1.8	2184835	30	3932703	1.8	1.8	0	0	12/01/2012	1.8	1.8	1510574099	1.8
3	118	AAIC.N0000	ASIAN ALLIANCE INSURANCE PLC	100	05/05/2015	135.8	501	6	68085.9	136	135.8	0.6	0.4437869822	24/11/2000	135.8	135.2	5092500000	136
4	204	ABAN.N0000	ABANS ELECTRICALS PLC	318	05/05/2015	111	711	8	78928.6	113	110	-4.1	-3.562119896	01/01/1984	111	115.1	567272160	113
5	3046	ABL.N0000	AMANA BANK PLC	49	05/05/2015	5.4	27802	18	150135.6	5.5	5.3	0.1	1.886792453	29/01/2014	5.4	5.3	6753754442	5.4
6	160	ACAP.N0000	ASIA CAPITAL PLC	250	05/05/2015	10	5420	15	54387	10.4	10	0.1	1.01010101	22/09/1994	10	9.9	1313299950	10.3
7	472	ACL.N0000	ACL CABLES PLC	1000	05/05/2015	85.6	29113	32	2497174.1	86.4	85.3	-0.4	-0.4651162791	01/01/1976	85.6	86	5126899008	86.1
8	554	ACME.N0000	ACME PRINTING & PACKAGING PLC	51	05/05/2015	10.2	11047	18	112671.4	10.7	10.1	-0.2	-1.923076923	01/01/1956	10.2	10.4	419851512.6	10.2
9	2065	AEL.N0000	ACCESS ENGINEERING PLC	150	05/05/2015	22.2	1040586	281	2.29E+07	22.6	21.9	-0.4	-1.769911504	27/03/2012	22.2	22.6	22200000000	22.6
10	1845	AFSL.N0000	ABANS FINANCE PLC	790	05/05/2015	29.6	4000	9	119452	30	29.5	-1.7	-5.431309904	27/06/2011	29.6	31.3		30
11	2026	AGST.N0000	AGSTAR PLC	2000	05/05/2015	6.4	37200	6	239280	6.5	6.4	0	0	16/02/2012	6.4	6.4	1968168384	6.4
12	143	AHPL.N0000	ASIAN HOTELS & PROPERTIES PLC	1886	05/05/2015	66.1	2200	6	145780	68	66.1	0.1	0.1515151515	30/01/2004	66.1	66	29267447330	67.6
13	144	AHUN.N0000	AITKEN SPENCE HOTEL HOLDINGS PLC	100	05/05/2015	80.5	13675	27	1099603.5	80.5	78.5	0.5	0.625	01/01/1980	80.5	80	27071345805	78.5
14	3244	AINS.N0000	ARPICO INSURANCE LIMITED	1	05/05/2015	14.3	240	3	3436	14.4	14.3	0.3	2.142857143	16/01/2015	14.3	14	947094820.1	14.4
15	3125	AINV.N0000	ADAM INVESTMENTS PLC	100	05/05/2015	3.3	128100	16	414920	3.3	3.2	0.2	6.451612903	10/06/2014	3.3	3.1	1482611460	3.2
16	2846	ALHP.N0000	ANILANA HOTELS AND PROPERTIES PLC	400	05/05/2015	5.2	45310	9	229522	5.2	5	0	0	17/07/2013	5.2	5.2	2565204273	5.1
17	395	ALLI.N0000	ALLIANCE FINANCE COMPANY PLC	1	05/05/2015	850	11	3	9350	850	850	25	3.03030303	01/01/1959	850	825	2065500000	850
18	3082	ALUM.N0000	ALUMEX PLC	9850	05/05/2015	17	366050	68	6227405.2	17.4	16.9	0.1	0.5917159763	31/03/2014	17	16.9	5088148280	16.9
19	240	AMSL.N0000	ASIRI SURGICAL HOSPITAL PLC	666	05/05/2015	16	18666	27	299052.6	16.3	16	-0.7	-4.191616766	12/11/2004	16	16.7	8455320720	16.3
20	406	APLA.N0000	ACL PLASTICS PLC	10	05/05/2015	127.9	10	1	1279	127.9	127.9	-0.5	-0.3894080997	05/04/1995	127.9	128.4	538778750	127.9
21	376	ARPI.N0000	ARPICO FINANCE COMPANY PLC	4	05/05/2015	159	4	1	636	159	159	0.1	0.06293266205	01/01/1955	159	158.9	1182562500	159
22	250	ASCO.N0000	ASCOT HOLDINGS PLC	297	05/05/2015	44.9	22179	68	984915.3	45.5	42.1	1.9	4.418604651	01/01/1969	44.9	43	537823739.3	43.2
23	3262	ASCO.W0024	ASCOT HOLDINGS PLC	100	05/05/2015	35	1512	9	52949.7	35.7	33.5	0.2	0.5747126437	01/01/1969	35	34.8	34917575	33.5
24	225	ASIR.N0000	ASIRI HOSPITAL HOLDINGS PLC	18606	05/05/2015	21.9	34380	8	752881	21.9	21.2	0.1	0.4587155963	01/06/1986	21.9	21.8	24070121545	21.2
25	2209	ASIY.N0000	ASIA SIYAKA COMMODITIES PLC	11	05/05/2015	3.2	47011	9	150435.2	3.2	3.2	0	0	12/09/2012	3.2	3.2	832000000	3.2
26	364	ATL.N0000	AMANA TAKAFUL PLC	1000	05/05/2015	1.4	127193	14	177869.6	1.4	1.3	0	0	27/11/2006	1.4	1.4	2100001512	1.4
27	193	BALA.N0000	BALANGODA PLANTATIONS PLC	45	05/05/2015	22.2	8778	16	195491	23	22	-0.9	-3.896103896	03/06/1998	22.2	23.1	524727258.6	23
28	128	BBH.N0000	BROWNS BEACH HOTELS PLC	25	05/05/2015	28.4	54417	19	1527895.1	28.5	27.9	1.2	4.411764706	22/02/1993	28.4	27.2	3680640000	27.9
29	2188	BERU.N0000	BERUWALA RESORTS PLC	100	05/05/2015	1.9	362373	65	658646.3	2	1.8	0.1	5.555555556	04/07/2012	1.9	1.8	1140000000	1.9
30	188	BFL.N0000	BAIRAHA FARMS PLC	47	05/05/2015	109.9	819	13	90314	112	108	-0.1	-0.09090909091	05/12/1994	109.9	110	1758400000	112
31	1851	BIL.N0000	BROWNS INVESTMENTS PLC	2870	05/05/2015	1.7	100070	14	170219	1.8	1.7	0	0	26/07/2011	1.7	1.7	6324000000	1.7
32	1802	BLI.N0000	BIMPUTH FINANCE PLC	10	05/05/2015	45.1	17168	34	792524.1	47.5	41.2	-0.6	-1.312910284	13/06/2011	45.1	45.7	2429386907	45.2
33	135	BLUE.N0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	70707	05/05/2015	1.5	557286	26	835921	1.6	1.4	0	0	31/03/1992	1.5	1.5	309902673	1.5
34	301	BLUE.X0000	BLUE DIAMONDS JEWELLERY WORLDWIDE PLC	11000	05/05/2015	0.6	177002	14	111301.4	0.7	0.6	0	0	31/03/1992	0.6	0.6	116780173.8	0.7
35	189	BOGA.N0000	BOGALA GRAPHITE LANKA PLC	5000	05/05/2015	36	5010	2	180370	37	36	0.1	0.278551532	08/05/1992	36	35.9	1703392272	37
36	34	BOPL.N0000	BOGAWANTALAWA TEA ESTATES PLC	19	05/05/2015	11.5	45	2	517.5	11.5	11.5	-0.4	-3.361344538	08/12/1995	11.5	11.9	963125000	11.5
37	560	BREW.N0000	CEYLON BEVERAGE HOLDINGS PLC	10	05/05/2015	860	10	1	8600	860	860	9	1.057579318	01/01/1970	860	851	18049757400	860
38	3080	BRR.N0000	BANSEI ROYAL RESORTS HIKKADUWA PLC	24421	05/05/2015	12.9	220796	134	2884303.9	14	12.7	0.3	2.380952381	27/03/2014	12.9	12.6	693091200	12.7
39	25	BRWN.N0000	BROWN & COMPANY PLC	2325	05/05/2015	109.9	44470	62	4879973.9	111	106.5	3.1	2.902621723	01/01/1970	109.9	106.8	7789162500	108
40	165	BUKI.N0000	BUKIT DARAH PLC	2	05/05/2015	695	4	2	2734	695	672	-4	-0.5722460658	01/01/1970	695	699	70890000000	672
41	22	CABO.N0000	CARGO BOAT DEVELOPMENT COMPANY PLC	2	05/05/2015	127.2	102	2	13754.4	135	127.2	-8.3	-6.125461255	01/01/1981	127.2	135.5	1297444579	135
42	1965	CALF.N0000	CAPITAL ALLIANCE FINANCE PLC	1000	05/05/2015	15.1	8100	7	122500	16	15	0.1	0.6666666667	04/10/2011	15.1	15	585367143.6	15.3
43	551	CARG.N0000	CARGILLS (CEYLON) PLC	9	05/05/2015	134.9	2170	16	292755	135.5	134.9	-0.1	-0.07407407407	01/01/1946	134.9	135	30217600000	135.5
44	336	CARS.N0000	CARSON CUMBERBATCH PLC	100	05/05/2015	409	201	4	81502	409	402	-10.8	-2.572653645	01/01/1967	409	419.8	80322247826	402
45	426	CCS.N0000	CEYLON COLD STORES PLC	5	05/05/2015	322	35065	28	1.13E+07	325	319.9	2	0.625	01/01/1970	322	320	30602880000	319.9
46	1630	CDB.N0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	2000	05/05/2015	97.5	60938	48	5956736.3	98.5	97	1.4	1.456815817	06/10/2010	97.5	96.1	4514174243	97
47	1858	CDB.X0000	CITIZENS DEVELOPMENT BUSINESS FINANCE PLC	293	05/05/2015	85	131201	44	1.11E+07	85	83	1.7	2.040816327	06/10/2010	85	83.3	680508640	84
48	259	CERA.N0000	LANKA CERAMIC PLC	100	05/05/2015	120	2039	12	240500	120	115	7.9	7.047279215	07/04/1993	120	112.1	3600000000	115
49	385	CFI.N0000	COLOMBO FORT INVESTMENTS PLC	10	05/05/2015	100	20	2	2099	109.9	100	-6.8	-6.367041199	15/06/1986	100	106.8	650000000	109.9
50	447	CFIN.N0000	CENTRAL FINANCE COMPANY PLC	200	05/05/2015	260	560	3	145600	260	260	0	0	01/01/1969	260	260	27269666580	260
51	1795	CFL.N0000	CHILAW FINANCE PLC	2	05/05/2015	25.5	2	1	51	25.5	25.5	0.5	2	26/05/2011	25.5	25	864484093.5	25.5
52	525	CFLB.N0000	THE COLOMBO FORT LAND & BUILDING PLC	35	05/05/2015	26.5	2935	6	77760.5	27	26.1	-0.5	-1.851851852	01/01/1970	26.5	27	4770000000	27
53	235	CFT.N0000	CEYLON & FOREIGN TRADES PLC	2000	05/05/2015	6.1	58050	28	353620	6.3	6	-0.2	-3.174603175	01/01/1979	6.1	6.3	855195600	6.3
54	528	CFVF.N0000	FIRST CAPITAL HOLDINGS PLC	1000	05/05/2015	41.3	14829	30	614543.8	42	41.1	-0.2	-0.4819277108	22/08/1994	41.3	41.5	4181625000	41.1
55	453	CHL.X0000	CEYLON HOSPITALS PLC (DURDANS)	30	05/05/2015	80.5	430	3	34600	81	80	0.5	0.625	14/11/2003	80.5	80	671809047	81
56	162	CIC.N0000	CIC HOLDINGS PLC	12	05/05/2015	81	5020	5	406660.1	83.9	81	0	0	11/10/1964	81	81	5904900000	81.2
57	1855	CIFL.N0000	CENTRAL INVESTMENTS & FINANCE PLC	100	05/05/2015	0.8	39120	11	31306	0.9	0.8	-0.1	-11.11111111	18/08/2011	0.8	0.9	66741386.4	0.8
58	224	CIND.N0000	CENTRAL INDUSTRIES PLC	900	05/05/2015	85.5	1085	5	93143.1	89.9	85.5	-4.2	-4.682274247	14/08/1990	85.5	89.7	845100297	89.9
59	981	CINS.X0000	CEYLINCO INSURANCE PLC	7	05/05/2015	620	107	11	66340	620	620	0	0	21/04/1988	620	620	3976977600	620
60	133	CINV.N0000	CEYLON INVESTMENT PLC	436	05/05/2015	97	38097	16	3695581	98	96.5	-1	-1.020408163	01/01/1949	97	98	9555942778	98
61	277	CIT.N0000	COLOMBO INVESTMENT TRUST PLC	10	05/05/2015	146.6	15	3	2194	146.9	145	8.4	6.078147612	01/06/1987	146.6	138.2	952900000	145
62	2229	CITH.N0000	HIKKADUWA BEACH RESORT PLC	2	05/05/2015	19	5	4	94.1	19.1	18	0.1	0.5291005291	17/12/2012	19	18.9	1093904043	18
63	1970	CITK.N0000	KALPITIYA BEACH RESORT PLC	500	05/05/2015	3.8	12178	8	46258.6	3.8	3.7	0	0	03/01/2012	3.8	3.8	612560038	3.8
64	1971	CITW.N0000	WASKADUWA BEACH RESORT PLC	1	05/05/2015	5.8	79301	35	452735	5.9	5.5	0.5	9.433962264	03/01/2012	5.8	5.3	902480058	5.5
65	2148	CLC.N0000	COMMERCIAL LEASING & FINANCE PLC	10	05/05/2015	4.5	2010	3	9045	4.5	4.5	0.1	2.272727273	05/06/2012	4.5	4.4	28699700265	4.5
66	378	CLND.N0000	COLOMBO LAND & DEVELOPMENT COMPANY PLC	10	05/05/2015	28.1	4050	15	114160.7	28.4	27.5	0.4	1.444043321	19/03/1986	28.1	27.7	5616656325	28.4
67	35	CLPL.N0000	CEYLON LEATHER PRODUCTS PLC	10	05/05/2015	89.4	24	6	2145.6	89.4	89.4	4.8	5.673758865	08/09/2003	89.4	84.6	3060524875	89.4
68	1633	CLPL.W0014	CEYLON LEATHER PRODUCTS PLC	700	05/05/2015	2.8	3140	8	8548.2	2.8	2.7	0	0	08/09/2003	2.8	2.8	70000000	2.8
69	507	COCO.N0000	RENUKA FOODS PLC	26	05/05/2015	27.5	109483	54	3015952.2	27.8	27.4	0.5	1.851851852	06/06/1994	27.5	27	2468724500	27.5
70	1521	COCO.X0000	RENUKA FOODS PLC	5	05/05/2015	23.7	289	4	7096.9	25	23.6	-1.2	-4.819277108	06/06/1994	23.7	24.9	113128300.2	24.9
71	1798	COCR.N0000	COMMERCIAL CREDIT AND FINANCE PLC	1	05/05/2015	60.3	95542	79	5768660.8	61	60	-0.9	-1.470588235	01/06/2011	60.3	61.2	19179884210	61
72	308	COLO.N0000	C M HOLDINGS PLC	500	05/05/2015	134.5	1515	4	203770.5	134.7	134.5	-0.5	-0.3703703704	01/01/1970	134.5	135	2044400000	134.5
73	208	COMB.N0000	COMMERCIAL BANK OF CEYLON PLC	174368	05/05/2015	172	681987	45	1.17E+08	173	171	0.1	0.0581733566	01/01/1970	172	171.9	140938798984	173
74	396	COMB.X0000	COMMERCIAL BANK OF CEYLON PLC	199	05/05/2015	138.1	1488	13	205672.2	139.8	138	-0.9	-0.6474820144	01/01/1970	138.1	139	7774986637	139
75	490	COMD.N0000	COMMERCIAL DEVELOPMENT COMPANY PLC	49	05/05/2015	105	611	7	64195	109	105	-2.7	-2.506963788	01/01/1983	105	107.7	1260000000	109
76	214	CONN.N0000	AMAYA LEISURE PLC	5000	05/05/2015	80	7100	10	568004.9	80.1	79.9	-1.4	-1.71990172	11/03/1996	80	81.4	4034875920	80.1
77	1041	CRL.N0000	SOFTLOGIC FINANCE PLC	500	05/05/2015	48.5	272444	141	1.33E+07	49.3	47.7	0.3	0.622406639	22/01/2009	48.5	48.2	2465272557	48
78	505	CSD.N0000	SEYLAN DEVELOPMENTS PLC	1500	05/05/2015	14.1	23835	15	329822.1	14.2	13.7	0.1	0.7142857143	08/02/1995	14.1	14	2086304526	14
79	377	CSEC.N0000	DUNAMIS CAPITAL PLC	5	05/05/2015	30.2	63461	37	1915166.1	31.2	29.6	0.7	2.372881356	21/04/1986	30.2	29.5	3714510910	30.7
80	218	CSF.N0000	NATION LANKA FINANCE PLC	8841	05/05/2015	4.8	90371	34	433710.4	4.9	4.7	0	0	13/06/1994	4.8	4.8	1205583653	4.7
81	1522	CTBL.N0000	CEYLON TEA BROKERS PLC	1	05/05/2015	4.6	22550	15	103730	4.6	4.6	0.1	2.222222222	16/03/2010	4.6	4.5	524400000	4.6
82	381	CTC.N0000	CEYLON TOBACCO COMPANY PLC	7116	05/05/2015	1010	13166	13	1.33E+07	1020	1001.2	7	0.6979062812	01/01/1955	1010	1003	189196988510	1001.2
83	480	CTCE.N0000	AIA INSURANCE LANKA PLC	19	05/05/2015	282.2	141	5	39983.8	299.8	282.2	4.2	1.510791367	13/12/1988	282.2	278	8677472214	299.8
84	510	CTHR.N0000	C T HOLDINGS PLC	1	05/05/2015	135	1	1	135	135	135	6.5	5.058365759	01/01/1928	135	128.5	24718129155	135
85	520	CTLD.N0000	C T LAND DEVELOPMENT PLC	1	05/05/2015	36.5	5601	19	201614.8	37.9	35.5	1.1	3.107344633	22/03/1988	36.5	35.4	1779375000	35.7
86	335	CWM.N0000	C. W. MACKIE PLC	730	05/05/2015	57	3612	5	205884	57	57	0	0	09/01/1995	57	57	2051347692	57
87	239	DFCC.N0000	DFCC BANK PLC	180	05/05/2015	220	51956	47	1.14E+07	221.7	215.5	4	1.851851852	01/01/1956	220	216	58321491360	215.5
88	471	DIAL.N0000	DIALOG AXIATA PLC	10000	05/05/2015	11.5	148402	30	1706238	11.6	11.4	0	0	28/07/2005	11.5	11.5	93653451658	11.5
89	375	DIMO.N0000	DIESEL & MOTOR ENGINEERING PLC	100	05/05/2015	610	205	7	125067	615	610	3	0.4942339374	01/01/1964	610	607	5414626570	615
90	399	DIPD.N0000	DIPPED PRODUCTS PLC	417	05/05/2015	150.6	10468	23	1581866.1	151.6	150	-3.2	-2.080624187	01/01/1982	150.6	153.8	9015143707	151.6
91	68	DIST.N0000	DISTILLERIES COMPANY OF SRI LANKA PLC	1800	05/05/2015	255.7	113115	29	2.88E+07	260	251	5.2	2.075848303	10/08/1992	255.7	250.5	76710000000	252
92	267	DOCK.N0000	COLOMBO DOCKYARD PLC	15	05/05/2015	172	344	5	60068	175	172	-2	-1.149425287	01/01/1983	172	174	12359734928	175
93	123	DPL.N0000	DANKOTUWA PORCELAIN PLC	4515	05/05/2015	12.9	32436	32	417861.5	13	12.6	0.2	1.57480315	21/02/1995	12.9	12.7	931970071.8	12.8
94	403	EAST.N0000	EAST WEST PROPERTIES PLC	2500	05/05/2015	13	14000	6	181900	13	12.8	0	0	01/01/1983	13	13	1797120000	12.8
95	460	ECL.N0000	E-CHANNELLING PLC	125	05/05/2015	14.1	571309	145	8222959.8	14.8	13.9	-0.4	-2.75862069	21/05/2002	14.1	14.5	1722052952	14.6
96	348	EDEN.N0000	EDEN HOTEL LANKA PLC	451	05/05/2015	24	12223	29	294691	25	23.5	0.8	3.448275862	13/12/1993	24	23.2	1267200000	23.5
97	115	ELPL.N0000	ELPITIYA PLANTATIONS PLC	6	05/05/2015	22	16	2	340	22	20.8	1.5	7.317073171	08/12/2000	22	20.5	1603061416	20.8
98	405	EMER.N0000	EASTERN MERCHANTS PLC	200	05/05/2015	10	8200	5	82050	10.1	10	0	0	01/01/1982	10	10	1174460000	10.1
99	1969	ESL.N0000	ENTRUST SECURITIES PLC	146	05/05/2015	44	38744	21	1704415.3	44.6	42.5	0.9	2.088167053	29/11/2011	44	43.1	1452000616	42.5
100	1803	EXPO.N0000	EXPOLANKA HOLDINGS PLC	333	05/05/2015	8.5	15953	16	135302.5	8.6	8.4	0	0	13/06/2011	8.5	8.5	16616777500	8.4