Embed Size (px)
DESCRIPTION
Trade Summary SL stock market
Citation preview
ID SYMBOL NAME
2025 AAF.N0000 ASIA ASSET FINANCE PLC
118 AAIC.N0000 ASIAN ALLIANCE INSURANCE PLC
204 ABAN.N0000 ABANS ELECTRICALS PLC
3046 ABL.N0000 AMANA BANK LIMITED
472 ACL.N0000 ACL CABLES PLC
554 ACME.N0000 ACME PRINTING & PACKAGING PLC
2065 AEL.N0000 ACCESS ENGINEERING PLC
1845 AFSL.N0000 ABANS FINANCE PLC
163 AGAL.N0000 AGALAWATTE PLANTATIONS PLC
143 AHPL.N0000 ASIAN HOTELS & PROPERTIES PLC
144 AHUN.N0000 AITKEN SPENCE HOTEL HOLDINGS PLC
2846 ALHP.N0000 ANILANA HOTELS AND PROPERTIES LIMITED
3082 ALUM.N0000 ALUMEX LIMITED
240 AMSL.N0000 ASIRI SURGICAL HOSPITAL PLC
406 APLA.N0000 ACL PLASTICS PLC
376 ARPI.N0000 ARPICO FINANCE COMPANY PLC
250 ASCO.N0000 ASCOT HOLDINGS PLC
225 ASIR.N0000 ASIRI HOSPITAL HOLDINGS PLC
2209 ASIY.N0000 ASIA SIYAKA COMMODITIES PLC
269 ASPH.N0000 INDUSTRIAL ASPHALTS (CEYLON) PLC
364 ATL.N0000 AMANA TAKAFUL PLC
193 BALA.N0000 BALANGODA PLANTATIONS PLC
2188 BERU.N0000 BERUWALA RESORTS PLC
188 BFL.N0000 BAIRAHA FARMS PLC
1851 BIL.N0000 BROWNS INVESTMENTS PLC
1802 BLI.N0000 BIMPUTH FINANCE PLC
135 BLUE.N0000
301 BLUE.X0000
189 BOGA.N0000 BOGALA GRAPHITE LANKA PLC
34 BOPL.N0000 BOGAWANTALAWA TEA ESTATES PLC
3080 BRR.N0000
25 BRWN.N0000 BROWN & COMPANY PLC
165 BUKI.N0000 BUKIT DARAH PLC
1965 CALF.N0000 CAPITAL ALLIANCE FINANCE PLC
258 CARE.N0000 PRINTCARE PLC
BLUE DIAMONDS JEWELLERY WORLDWIDE PLCBLUE DIAMONDS JEWELLERY WORLDWIDE PLC
BANSEI ROYAL RESORTS HIKKADUWA LIMITED
LAST_TRADE_QUANTITY TRADE_DATE PRICE SHAREVOLUME
500 2014-04-02 1.9 1625012
100 2014-04-02 84.1 1455
60 2014-04-02 99.9 159
1000 2014-04-02 5.1 131200
140 2014-04-02 62 640
700 2014-04-02 9 4075
9000 2014-04-02 22.5 57350
100 2014-04-02 28.4 100
500 2014-04-02 24 500
180 2014-04-02 59.4 25966
100 2014-04-02 71.1 950
2000 2014-04-02 6.9 17300
1000 2014-04-02 14.2 33015
24600 2014-04-02 12.1 107211
200 2014-04-02 82 210
300 2014-04-02 75.1 21856
100 2014-04-02 113.9 102
1 2014-04-02 23 87924
500 2014-04-02 3 740
10 2014-04-02 197 345
860 2014-04-02 1.4 152503
22 2014-04-02 30.2 1200
400 2014-04-02 1.7 3000
25100 2014-04-02 149.1 375163
200 2014-04-02 2.4 51598
2 2014-04-02 53.9 11066
6000 2014-04-02 3.5 625030
1562 2014-04-02 1.1 315550
100 2014-04-02 20 2602
500 2014-04-02 9 12600
10 2014-04-02 9.1 100
125 2014-04-02 91 11280
8984 2014-04-02 562 9944
1 2014-04-02 13.4 6722
50 2014-04-02 30.8 51
TRADEVOLUME TURNOVER HI_TRADE LO_TRADE
31 3087572.8 2 1.9
6 122294 84.8 83.8
2 15890.1 100 99.9
25 677110 5.2 5
6 39080 62 60.8
10 36675 9 9
14 1291380 22.7 22.5
1 2840 28.4 28.4
1 12000 24 24
18 1550476 62 59
6 67612.5 72 70.5
7 118040 7 6.8
11 471414.5 14.3 14.1
39 1291562.2 12.2 12
2 17220 82 82
49 1643046.9 77 73.5
2 11611 113.9 110.5
62 2023935.9 23.7 22.5
3 2220 3 3
10 67966 197.1 197
25 213504.2 1.4 1.4
23 35822.4 30.8 29.2
4 5000 1.7 1.6
49 56014253.8 149.5 148.7
12 119095.4 2.4 2.3
79 593871.3 54 50.6
61 2186658 3.6 3.4
13 347155 1.2 1.1
6 51980.4 20.2 19.7
11 112464 9.4 8.9
2 910 9.1 9.1
9 1015105 91 87.9
12 5589593.5 599.9 560
19 89954.1 14.5 12.5
2 1570.9 30.9 30.8
CHANGE CHANGE_PERCENTAGE ISSUE_DATE CLOSING_PRICE
0 0 12/JAN/2012 1.9
4.1 5.125 24/NOV/2000 84.1
-0.1 -0.1 01/JAN/1984 99.9
-0.1 -1.92307692307692 29/JAN/2014 5.1
1 1.63934426229508 01/JAN/1976 62
0.4 4.65116279069768 01/JAN/1956 9
-0.1 -0.442477876106195 27/MAR/2012 22.5
0 0 27/JUN/2011 28.4
0.4 1.69491525423729 22/JAN/1996 24
1.2 2.06185567010309 30/JAN/2004 59.4
0.2 0.282087447108604 01/JAN/1980 71.1
-0.1 -1.42857142857143 17/JUL/2013 6.9
-0.1 -0.699300699300699 31/MAR/2014 14.2
0.1 0.833333333333333 12/NOV/2004 12.1
-1 -1.20481927710843 05/APR/1995 82
-0.6 -0.792602377807133 01/JAN/1955 75.1
-0.1 -0.087719298245614 01/JAN/1969 113.9
0.1 0.436681222707424 01/JUN/1986 23
-0.1 -3.2258064516129 12/SEP/2012 3
-3 -1.5 01/JAN/1978 197
0 0 27/NOV/2006 1.4
0.2 0.666666666666667 03/JUN/1998 30.2
0 0 04/JUL/2012 1.7
1.1 0.743243243243243 05/DEC/1994 149.1
0.1 4.34782608695652 26/JUL/2011 2.4
0.9 1.69811320754717 13/JUN/2011 53.9
0.1 2.94117647058824 31/MAR/1992 3.5
0 0 31/MAR/1992 1.1
-0.3 -1.47783251231527 08/MAY/1992 20
-0.4 -4.25531914893617 08/DEC/1995 9
-2.4 -20.8695652173913 27/MAR/2014 9.1
1 1.11111111111111 01/JAN/1970 91
-37.8 -6.30210070023341 01/JAN/1970 562
-1.2 -8.21917808219178 04/OCT/2011 13.4
1.6 5.47945205479452 02/MAY/1995 30.8
PREVIOUS_CLOSE MARKET_CAP OPEN
1.9 1062996589.1 1.9
80 3153750000 83.8
100 510544944 99.9
5.2 6378545861.7 5.2
61 3713408160 60.8
8.6 230519520 9
22.6 22500000000 22.5
28.4 1050800000 28.4
23.6 600000000 24
58.2 26300852820 59.4
70.9 23910219711 71.5
7 2647422360 6.8
14.3 4250100328 14.3
12 6394336294.5 12
83 345425000 82
75.7 558556250 75.7
114 909549019.5 110.5
22.9 25279123084 23
3.1 780000000 3
200 131312714 197.1
1.4 1400001008 1.4
30 713818162.6 29.5
1.7 1020000000 1.7
148 2385600000 149
2.3 4464000000 2.3
53 1451706810.4 52.5
3.4 361553118.5 3.5
1.1 168706780 1.1
20.3 946329040 20
9.4 753750000 9.4
11.5 488924800 9.1
90 6449625000 88
599.8 57324000000 599.9
14.6 519464882.4 14
29.2 2647773436 30.9
551 CARG.N0000 CARGILLS (CEYLON) PLC
336 CARS.N0000 CARSON CUMBERBATCH PLC
426 CCS.N0000 CEYLON COLD STORES PLC
1630 CDB.N0000
1858 CDB.X0000
385 CFI.N0000 COLOMBO FORT INVESTMENTS PLC
447 CFIN.N0000 CENTRAL FINANCE COMPANY PLC
1795 CFL.N0000 CHILAW FINANCE PLC
525 CFLB.N0000 THE COLOMBO FORT LAND & BUILDING PLC
235 CFT.N0000 CEYLON & FOREIGN TRADES PLC
528 CFVF.N0000 FIRST CAPITAL HOLDINGS PLC
453 CHL.X0000 CEYLON HOSPITALS PLC (DURDANS)
383 CHOT.N0000 CEYLON HOTELS CORPORATION PLC
311 CHOU.N0000 CITY HOUSING & REAL ESTATE CO. PLC
162 CIC.N0000 CIC HOLDINGS PLC
328 CIC.X0000 CIC HOLDINGS PLC
1855 CIFL.N0000 CENTRAL INVESTMENTS & FINANCE PLC
224 CIND.N0000 CENTRAL INDUSTRIES PLC
91 CINS.N0000 CEYLINCO INSURANCE PLC
981 CINS.X0000 CEYLINCO INSURANCE PLC
133 CINV.N0000 CEYLON INVESTMENT PLC
2229 CITH.N0000 HIKKADUWA BEACH RESORT PLC
1970 CITK.N0000 KALPITIYA BEACH RESORT PLC
1971 CITW.N0000 WASKADUWA BEACH RESORT PLC
2148 CLC.N0000 COMMERCIAL LEASING & FINANCE PLC
378 CLND.N0000
35 CLPL.N0000 CEYLON LEATHER PRODUCTS PLC
1632 CLPL.W0013 CEYLON LEATHER PRODUCTS PLC
1633 CLPL.W0014 CEYLON LEATHER PRODUCTS PLC
507 COCO.N0000 RENUKA SHAW WALLACE PLC
1798 COCR.N0000 COMMERCIAL CREDIT AND FINANCE PLC
308 COLO.N0000 C M HOLDINGS PLC
208 COMB.N0000 COMMERCIAL BANK OF CEYLON PLC
396 COMB.X0000 COMMERCIAL BANK OF CEYLON PLC
214 CONN.N0000 AMAYA LEISURE PLC
1041 CRL.N0000 SOFTLOGIC FINANCE PLC
505 CSD.N0000 SEYLAN DEVELOPMENTS PLC
CITIZENS DEVELOPMENT BUSINESS FINANCE PLCCITIZENS DEVELOPMENT BUSINESS FINANCE PLC
COLOMBO LAND & DEVELOPMENT COMPANY PLC
1 2014-04-02 136.7 101
15 2014-04-02 362.1 108
2 2014-04-02 143.7 553
1471 2014-04-02 46 2501
24 2014-04-02 38.1 224
7 2014-04-02 81.1 537
1934 2014-04-02 184 1940
10 2014-04-02 20.8 517
1998 2014-04-02 25.6 12128
10 2014-04-02 5.5 26504
5299 2014-04-02 19.1 10420
90 2014-04-02 71 92
50 2014-04-02 16 29400
4825 2014-04-02 10.3 20607
1 2014-04-02 46 20426
3 2014-04-02 37.2 2420
1 2014-04-02 0.7 81153
100 2014-04-02 57.1 1495
1 2014-04-02 1410 6
5 2014-04-02 430 256
90 2014-04-02 74.1 140
1 2014-04-02 18 997
1000 2014-04-02 5.6 78700
8000 2014-04-02 7.6 34452
2350 2014-04-02 3.8 2350
14584 2014-04-02 36 553674
300 2014-04-02 56.9 800
1000 2014-04-02 0.2 594138
100 2014-04-02 0.8 138067
3000 2014-04-02 16 5100
1000 2014-04-02 15 3649
100 2014-04-02 82 100
28 2014-04-02 120.1 159947
50 2014-04-02 93.5 14672
1152 2014-04-02 73 4650
990 2014-04-02 30.8 11867
20000 2014-04-02 9.3 32151
2 13796.7 136.7 136.6
6 39106.5 362.5 362
5 80331 145.3 143
4 115046 46 46
3 8534.4 38.1 38.1
5 43525.3 81.2 81
2 356966 185 184
6 10607.3 20.9 20.3
14 313256.6 26.3 25.5
7 145789.8 5.7 5.5
7 199040 19.5 19.1
2 6534 72 71
9 469400.2 16.1 15.2
20 211205.8 10.6 9.5
10 942203.5 47 46
9 90024 37.2 37.2
12 61702.6 0.9 0.7
13 85369 58 57
3 8655 1450 1410
4 110080 430 430
6 10341.5 74.5 73.1
3 17946.5 18.5 18
32 442280 5.7 5.5
19 264215.9 7.8 7.5
1 8930 3.8 3.8
104 20018856 36.8 35.7
5 45575 57.1 56.9
25 118825 0.2 0.1
19 110491 0.9 0.7
3 81640 16.4 16
7 54421.2 15 14.7
1 8200 82 82
34 19193667.9 121 118
17 1377168.8 94 93.5
4 339450 73 73
23 363151.9 31 30.5
7 299899.4 9.4 9.2
0.2 0.146520146520147 01/JAN/1946 136.7
-2.9 -0.794520547945205 01/JAN/1967 362.1
2.3 1.62659123055163 01/JAN/1970 143.7
-0.5 -1.0752688172043 06/OCT/2010 46
0.6 1.6 06/OCT/2010 38.1
0 0 15/JUN/1986 81.1
0 0 01/JAN/1969 184
0.4 1.96078431372549 26/MAY/2011 20.8
-0.4 -1.53846153846154 01/JAN/1970 25.6
0 0 01/JAN/1979 5.5
-0.4 -2.05128205128205 22/AUG/1994 19.1
-4.6 -6.08465608465609 14/NOV/2003 71
0 0 01/JAN/1967 16
0.9 9.57446808510638 29/APR/1988 10.3
-0.2 -0.432900432900433 11/OCT/1964 46
-0.3 -0.8 11/OCT/1964 37.2
-0.1 -12.5 18/AUG/2011 0.7
0.1 0.175438596491228 14/AUG/1990 57.1
10 0.714285714285714 21/APR/1988 1410
5 1.17647058823529 21/APR/1988 430
-0.8 -1.06809078771696 01/JAN/1949 74.1
-0.5 -2.7027027027027 17/DEC/2012 18
-0.1 -1.75438596491228 03/JAN/2012 5.6
0 0 03/JAN/2012 7.6
0 0 05/JUN/2012 3.8
0.5 1.40845070422535 19/MAR/1986 36
-0.1 -0.175438596491228 08/SEP/2003 56.9
-0.2 -50 08/SEP/2003 0.2
-0.1 -11.1111111111111 08/SEP/2003 0.8
-0.3 -1.84049079754601 06/JUN/1994 16
-0.3 -1.96078431372549 01/JUN/2011 15
-0.4 -0.485436893203884 01/JAN/1970 82
0 0 01/JAN/1970 120.1
0.6 0.645855758880517 01/JAN/1970 93.5
1.5 2.0979020979021 11/MAR/1996 73
0.3 0.983606557377049 22/JAN/2009 30.8
-0.2 -2.10526315789474 08/FEB/1995 9.3
136.5 30620800000 136.6
365 71111701559.4 362
141.4 13657248000 145
46.5 2129764258 46
37.5 305027990.4 38.1
81.1 527150000 81.2
184 19298533272 185
20.4 705147809.6 20.8
26 4608000000 26
5.5 771078000 5.5
19.5 1933875000 19.2
75.6 592527234 72
16 2749203216 15.9
9.4 137812455 9.5
46.2 3353400000 46.4
37.5 813564000 37.2
0.8 58398713.1 0.9
57 564388619.4 57.2
1400 28200000000 1445
425 2758226400 430
74.9 7299952163.4 74
18.5 1036330146 18
5.7 902720056 5.7
7.6 1182560076 7.7
3.8 24235302446 3.8
35.5 7195716288 36
57 1947901740.6 57.1
0.4 5000000 0.2
0.9 20000000 0.8
16.3 1436348800 16.4
15.3 4291115475 14.7
82.4 1246400000 82
120.1 95529367561.7 121
92.9 5099791257 94
71.5 3506499374 73
30.5 1153581690.8 30.5
9.5 1376073198 9.3
377 CSEC.N0000 DUNAMIS CAPITAL PLC
218 CSF.N0000 NATION LANKA FINANCE PLC
1522 CTBL.N0000 CEYLON TEA BROKERS PLC
381 CTC.N0000 CEYLON TOBACCO COMPANY PLC
327 CTEA.N0000 CEYLON TEA SERVICES PLC
520 CTLD.N0000 C T LAND DEVELOPMENT PLC
335 CWM.N0000 C. W. MACKIE PLC
239 DFCC.N0000 DFCC BANK
471 DIAL.N0000 DIALOG AXIATA PLC
68 DIST.N0000 DISTILLERIES COMPANY OF SRI LANKA PLC
267 DOCK.N0000 COLOMBO DOCKYARD PLC
123 DPL.N0000 DANKOTUWA PORCELAIN PLC
403 EAST.N0000 EAST WEST PROPERTIES PLC
460 ECL.N0000 E-CHANNELLING PLC
348 EDEN.N0000 EDEN HOTEL LANKA PLC
405 EMER.N0000 EASTERN MERCHANTS PLC
1969 ESL.N0000 ENTRUST SECURITIES PLC
113 ETWO.N0000 EQUITY TWO PLC
1803 EXPO.N0000 EXPOLANKA HOLDINGS PLC
1791 FLCH.N0000 F L C HOLDINGS PLC
116 GHLL.N0000 GALADARI HOTELS (LANKA) PLC
486 GLAS.N0000 PIRAMAL GLASS CEYLON PLC
74 GRAN.N0000 CEYLON GRAIN ELEVATORS PLC
121 GREG.N0000 LANKA CENTURY INVESTMENTS PLC
1569 GREG.W0006 LANKA CENTURY INVESTMENTS PLC
2208 GSF.N0000 GEORGE STEUART FINANCE PLC
196 GUAR.N0000 CEYLON GUARDIAN INVESTMENT TRUST PLC
5 HASU.N0000 HNB ASSURANCE PLC
31 HAYC.N0000 HAYCARB PLC
355 HDFC.N0000
524 HEXP.N0000 HAYLEYS FIBRE PLC
325 HHL.N0000 HEMAS HOLDINGS PLC
172 HNB.N0000 HATTON NATIONAL BANK PLC
340 HNB.X0000 HATTON NATIONAL BANK PLC
103 HOPL.N0000 HORANA PLANTATIONS PLC
1665 HPFL.N0000 F L C HYDRO POWER PLC
1446 HPWR.N0000 HEMAS POWER PLC
HOUSING DEVELOPMENT FINANCE CORPORATION
100 2014-04-02 12.9 6500
600 2014-04-02 8 406003
200 2014-04-02 4.1 200
1 2014-04-02 1067.1 1
100 2014-04-02 700 10167
100 2014-04-02 30.1 2661
200 2014-04-02 58.8 1040
600 2014-04-02 147.1 14120
1000 2014-04-02 9.1 23247
5000 2014-04-02 204 91713
1 2014-04-02 178.5 332
500 2014-04-02 11.8 3185
583 2014-04-02 11.6 79582
1150 2014-04-02 13.8 30314
3 2014-04-02 26 36231
212 2014-04-02 6.9 20755
500 2014-04-02 17.4 800
100 2014-04-02 30.8 600
3000 2014-04-02 8.8 529776
200 2014-04-02 2.1 527976
200 2014-04-02 11.2 16761
2000 2014-04-02 3.5 106179
100 2014-04-02 35.9 2200
5000 2014-04-02 12.5 261304
3235 2014-04-02 0.3 465735
10 2014-04-02 42 12060
15 2014-04-02 175.1 30
70 2014-04-02 61.5 1110
98 2014-04-02 180.2 1698
100 2014-04-02 31.7 1808
400 2014-04-02 27.5 1000
50 2014-04-02 38.3 641766
100 2014-04-02 152.4 11983
148 2014-04-02 119 18334
50 2014-04-02 23 5545
11708 2014-04-02 5 12708
45 2014-04-02 18 495
4 83810 12.9 12.8
59 3239304 8 7.7
1 820 4.1 4.1
1 1067.1 1067.1 1067.1
5 7116819.8 700 689.9
6 79562 30.1 29.2
9 61200.2 59.9 57
20 2077516 150 146
17 210686.2 9.2 9
66 18680043.3 204.1 201
6 57898 178.5 174
7 37585.5 11.9 11.8
31 921332.9 11.8 11.5
31 418038.4 14 13.7
20 941434.1 26.1 25.5
14 143489.7 7.1 6.9
2 13860 17.4 17.2
2 18500 31 30.8
44 4690237 9 8.7
33 1109869.6 2.2 2.1
26 184791 11.2 10.9
47 368400.7 3.5 3.4
7 79050 36.5 35.6
28 3265647.2 12.7 12.3
16 139720.5 0.3 0.3
33 491325 43.8 40
3 5253 180 174
4 67795 64.5 61
4 305659.2 180.7 175
5 57231.6 32.7 30.7
3 27510 27.6 27.5
83 24464656.2 38.6 38
20 1814994 152.5 152.5
21 2179866 119 118.1
7 127035 23 22.9
2 63540 5 5
4 8745 18 17.6
0.1 0.78125 21/APR/1986 12.9
0.3 3.8961038961039 13/JUN/1994 8
0 0 16/MAR/2010 4.1
-7.9 -0.734883720930233 01/JAN/1955 1067.1
39.9 6.04453870625663 01/JAN/1982 700
1 3.43642611683849 22/MAR/1988 30.1
-0.5 -0.843170320404722 09/JAN/1995 58.8
-2 -1.34138162307176 01/JAN/1956 147.1
0 0 28/JUL/2005 9.1
1 0.492610837438424 10/AUG/1992 204
0.1 0.0560538116591928 01/JAN/1983 178.5
-0.1 -0.840336134453782 21/FEB/1995 11.8
0.1 0.869565217391304 01/JAN/1983 11.6
0 0 21/MAY/2002 13.8
1 4 13/DEC/1993 26
-0.1 -1.42857142857143 01/JAN/1982 6.9
0.2 1.16279069767442 29/NOV/2011 17.4
1.6 5.47945205479452 21/NOV/1994 30.8
0.1 1.14942528735632 13/JUN/2011 8.8
0 0 18/APR/2011 2.1
0.3 2.75229357798165 01/JAN/1970 11.2
0.1 2.94117647058824 05/SEP/1994 3.5
-0.1 -0.277777777777778 01/JAN/1984 35.9
0.1 0.806451612903226 01/JAN/1970 12.5
-0.1 -25 01/JAN/1970 0.3
-1.3 -3.00230946882217 12/SEP/2012 42
1.1 0.632183908045977 01/JAN/1951 175.1
-3.8 -5.81929555895865 28/NOV/2003 61.5
-0.8 -0.441988950276243 01/JAN/1975 180.2
0.6 1.92926045016077 12/NOV/2003 31.7
0.7 2.61194029850746 17/MAR/1992 27.5
0.5 1.32275132275132 15/OCT/2003 38.3
1.4 0.927152317880795 01/JAN/1971 152.4
0.8 0.676818950930626 01/JAN/1971 119
0 0 12/FEB/1996 23
0 0 25/NOV/2010 5
0.2 1.12359550561798 08/OCT/2009 18
12.8 1586661945 12.8
7.7 1999612144 7.7
4.1 467400000 4.1
1075 199893174692.1 1067.1
660.1 14000000000 689.9
29.1 1467375000 29.2
59.3 2116127092.8 57
149.1 38995869904.8 146
9.1 74108383485.5 9.1
203 61200000000 202
178.4 12826817934 174
11.9 852499755.6 11.8
11.5 1603584000 11.5
13.8 1685413527 14
25 1372800000 25.5
7 810377400 7.1
17.2 574200243.6 17.2
29.2 954800000 30.8
8.7 17203252000 8.8
2.1 2872800000 2.1
10.9 5609291116.8 10.9
3.4 3325301280 3.5
36 2154000000 36
12.4 4367088987.5 12.4
0.4 104316480 0.3
43.3 945000000 43
174 14375135496.9 180
65.3 3075000000 64.5
181 5354169975 180
31.1 2051323484 32.7
26.8 220000000 27.5
37.8 19735630746 38
151 48732630398.4 151
118.2 9563123339 119
23 575000000 22.9
5 545440560 5
17.8 2253600036 17.6
226 HUEJ.N0000 HUEJAY INTERNATIONAL INVESTMENTS PLC
276 HUNA.N0000 HUNAS FALLS HOTELS PLC
134 HUNT.N0000 HUNTERS & COMPANY PLC
1786 HVA.N0000 HVA FOODS PLC
485 IDL.N0000 SERENDIB ENGINEERING GROUP PLC
251 JFIN.N0000 FINLAYS COLOMBO PLC
941 JINS.N0000 JANASHAKTHI INSURANCE COMPANY PLC
297 JKH.N0000 JOHN KEELLS HOLDINGS PLC
2977 JKH.W0022 JOHN KEELLS HOLDINGS PLC
2978 JKH.W0023 JOHN KEELLS HOLDINGS PLC
284 JKL.N0000 JOHN KEELLS PLC
8 KAHA.N0000 KAHAWATTE PLANTATIONS PLC
156 KAPI.N0000 MTD WALKERS PLC
279 KCAB.N0000 KELANI CABLES PLC
7 KDL.N0000 KELSEY DEVELOPMENTS PLC
372 KGAL.N0000 KEGALLE PLANTATIONS PLC
329 KHC.N0000 KANDY HOTELS COMPANY (1938) PLC
104 KHL.N0000 JOHN KEELLS HOTELS PLC
147 KOTA.N0000 KOTAGALA PLANTATIONS PLC
316 KVAL.N0000 KELANI VALLEY PLANTATIONS PLC
389 LAMB.N0000 KOTMALE HOLDINGS PLC
159 LCEM.N0000 LANKA CEMENT PLC
527 LCEY.N0000 LANKEM CEYLON PLC
546 LDEV.N0000 LANKEM DEVELOPMENTS PLC
322 LFIN.N0000 LB FINANCE PLC
1724 LGL.N0000 LAUGFS GAS PLC
1744 LGL.X0000 LAUGFS GAS PLC
40 LHCL.N0000 THE LANKA HOSPITAL CORPORATION PLC
553 LIOC.N0000 LANKA IOC PLC
415 LION.N0000 LION BREWERY CEYLON PLC
382 LITE.N0000 LAXAPANA BATTERIES PLC
131 LLUB.N0000 CHEVRON LUBRICANTS LANKA PLC
518 LMF.N0000 LANKA MILK FOODS (CWE) PLC
1847 LOFC.N0000 LANKA ORIX FINANCE PLC
410 LOLC.N0000 LANKA ORIX LEASING COMPANY PLC
137 LPRT.N0000 LAKE HOUSE PRINTERS AND PUBLISHERS PLC
443 LVEN.N0000 LANKA VENTURES PLC
1 2014-04-02 46.1 1
300 2014-04-02 48.1 300
12 2014-04-02 254 100
200 2014-04-02 9.6 46979
1 2014-04-02 103.4 78
50 2014-04-02 310 56
20000 2014-04-02 13 242351
50 2014-04-02 234 3583760
524 2014-04-02 69 213373
670 2014-04-02 72.8 254780
28 2014-04-02 71 2020
102 2014-04-02 38.8 3315
10 2014-04-02 31.3 32948
200 2014-04-02 80 4700
75 2014-04-02 17.6 2182
4000 2014-04-02 104 4000
800 2014-04-02 7 1755
5000 2014-04-02 12.6 50733
25 2014-04-02 34.6 725
80 2014-04-02 78 80
1000 2014-04-02 52 7266
639 2014-04-02 6.5 17083
100 2014-04-02 103.1 1445
1000 2014-04-02 4.6 30725
255 2014-04-02 101.1 4189
200 2014-04-02 32.2 6744
403 2014-04-02 26.4 18663
59 2014-04-02 42.1 2355
1000 2014-04-02 39 324862
70 2014-04-02 372.1 100
11000 2014-04-02 3.5 11810
200 2014-04-02 272 73129
38 2014-04-02 106 88
1350 2014-04-02 3.5 8350
200 2014-04-02 75 3807
80 2014-04-02 99.7 200
500 2014-04-02 38 500
1 46.1 46.1 46.1
1 14430 48.1 48.1
2 25400 254 254
27 446448.3 9.7 9.4
14 7781.5 105 97.2
3 17349 310 299
65 3157467.6 13.3 12.9
164 841822765.9 235 231
229 14973179.6 71.5 69
167 18802651.2 75 72.5
8 142600 71 70
16 128490.2 39 37.1
27 1026994.5 31.9 30.5
4 376000 80 80
10 38746 18 17.6
1 416000 104 104
5 12239.5 7 6.9
22 641283.8 12.7 12.5
4 25365 35 34.6
1 6240 78 78
9 377832.9 52.9 52
25 111303.2 6.7 6.3
7 148276.6 104 100
24 138772.5 4.6 4.5
6 423708.7 101.9 101
17 217215.4 33 32
20 493690.2 26.6 26.4
8 99186 43 42
59 12670750.8 39.5 38.8
3 37206 372.2 372
4 41274 3.5 3.4
15 19892117.6 272 272
4 9333 106.1 106
2 29225 3.5 3.5
6 286136.9 76.7 75
4 19940 99.7 99.7
1 19000 38 38
-8.9 -16.1818181818182 01/JAN/1984 46.1
0 0 18/OCT/1993 48.1
-6 -2.30769230769231 01/JAN/1947 254
0.2 2.12765957446809 15/FEB/2011 9.6
5.4 5.51020408163265 23/AUG/2002 103.4
8.7 2.88748755393296 02/NOV/1992 310
-0.1 -0.763358778625954 21/JUL/2008 13
1.7 0.731812311665949 23/OCT/1986 234
-0.5 -0.719424460431655 23/OCT/1986 69
-0.2 -0.273972602739726 23/OCT/1986 72.8
1.5 2.15827338129496 01/JAN/1974 71
0 0 02/DEC/1998 38.8
0.9 2.96052631578947 01/JAN/1983 31.3
1 1.26582278481013 01/JAN/1974 80
0.1 0.571428571428571 01/JAN/1984 17.6
-1 -0.952380952380952 08/JAN/1996 104
0.1 1.44927536231884 01/JAN/1970 7
0 0 17/SEP/2004 12.6
-0.4 -1.14285714285714 12/DEC/1995 34.6
-1.4 -1.7632241813602 18/JAN/1996 78
0 0 01/JAN/1969 52
0.1 1.5625 01/JAN/1982 6.5
-0.2 -0.193610842207164 01/JAN/1970 103.1
0 0 01/JAN/1975 4.6
1 0.999000999000999 30/DEC/1997 101.1
0.2 0.625 08/DEC/2010 32.2
0.1 0.380228136882129 08/DEC/2010 26.4
0.1 0.238095238095238 10/JAN/2003 42.1
0.3 0.775193798449612 22/DEC/2004 39
-18.9 -4.83375959079284 22/JAN/1997 372.1
0 0 01/JAN/1982 3.5
2.7 1.00259933160045 14/OCT/1996 272
0 0 01/JAN/1983 106
0 0 07/JUL/2011 3.5
-1.3 -1.70380078636959 01/JAN/1982 75
0 0 01/JAN/1975 99.7
-0.3 -0.783289817232376 08/JUN/1995 38
55 82980000 46.1
48.1 270562500 48.1
260 1306830000 254
9.4 637715136 9.5
98 669685610 98
301.3 10850000000 299
13.1 4719001716 13.1
232.3 231723324612 234
69.5 3035723586 70
73 3202908363.2 73.5
69.5 4316800000 70
38.8 3099724434 37.5
30.4 3579378482 30.9
79 1744000000 80
17.5 306755222.4 17.8
105 2600000000 104
6.9 4042500000 6.9
12.6 18347449428 12.5
35 1384000000 35
79.4 2652000000 78
52 1632800000 52
6.4 1127819862 6.5
103.3 2474400000 100
4.6 276000000 4.5
100.1 7001897056.2 101.2
32 10787002769.2 32
26.3 1372800000 26.6
42 9419124314.9 42
38.7 20768666295 38.8
391 29768000000 372.2
3.5 136500000 3.5
269.3 32640000000 270
106 4239788000 106.1
3.5 9800000000 3.5
76.3 35640000000 76.7
99.7 292843326.5 99.7
38.3 1900000000 38
170 MADU.N0000 MADULSIMA PLANTATIONS PLC
439 MAL.N0000 MALWATTE VALLEY PLANTATIONS PLC
107 MARA.N0000 MARAWILA RESORTS PLC
388 MASK.N0000 MASKELIYA PLANTATIONS PLC
400 MBSL.N0000 MERCHANT BANK OF SRI LANKA PLC
1797 MFL.N0000 MULTI FINANCE PLC
331 MGT.N0000 HAYLEYS MGT KNITTING MILLS PLC
3055 MHDL.N0000 MILLENNIUM HOUSING DEVELOPERS LIMITED
181 MORI.N0000 J.L. MORISON SONS & JONES (CEYLON) PLC
102 MPRH.N0000 METROPOLITAN RESOURCE HOLDINGS PLC
187 MRH.N0000 MAHAWELI REACH HOTELS PLC
209 MSL.N0000 MERCANTILE SHIPPING COMPANY PLC
384 MULL.N0000 MULLER AND PHIPPS (CEYLON) PLC
291 NAMU.N0000 NAMUNUKULA PLANTATIONS PLC
77 NDB.N0000 NATIONAL DEVELOPMENT BANK PLC
363 NEH.N0000 THE NUWARA ELIYA HOTELS COMPANY PLC
270 NEST.N0000 NESTLE LANKA PLC
230 NHL.N0000 NAWALOKA HOSPITALS PLC
1850 NIFL.N0000 BRAC LANKA FINANCE PLC
9 NTB.N0000 NATIONS TRUST BANK PLC
1596 ODEL.N0000 ODEL PLC
1846 OGL.N0000 ORIENT GARMENTS PLC
2149 ORIN.N0000 ORIENT FINANCE PLC
387 OSEA.N0000 OVERSEAS REALTY (CEYLON) PLC
105 PABC.N0000 PAN ASIA BANKING CORPORATION PLC
354 PALM.N0000 PALM GARDEN HOTELS PLC
1784 PAP.N0000 PANASIAN POWER PLC
119 PARQ.N0000 SWISSTEK (CEYLON) PLC
1602 PCH.N0000 PC HOUSE PLC
2165 PCHH.N0000 PCH HOLDINGS PLC
2031 PCP.N0000 PC PHARMA PLC
71 PDL.N0000 PROPERTY DEVELOPMENT PLC
504 PEG.N0000 PEGASUS HOTELS OF CEYLON PLC
1968 PLC.N0000 PEOPLE'S LEASING & FINANCE PLC
523 PMB.N0000 PEOPLE`S MERCHANT FINANCE PLC
1485 RAL.N0000 RENUKA AGRI FOODS PLC
503 RCL.N0000 ROYAL CERAMICS LANKA PLC
1 2014-04-02 10.7 428
400 2014-04-02 3.9 6478
300 2014-04-02 4.9 66650
1 2014-04-02 10 1001
2000 2014-04-02 14 289646
290 2014-04-02 16.4 500
100 2014-04-02 10.7 10100
100 2014-04-02 5.8 310
5 2014-04-02 240.1 25
200 2014-04-02 19 5176
1000 2014-04-02 16.8 3900
1 2014-04-02 116.4 1
2378 2014-04-02 1.2 342064
200 2014-04-02 80.2 1314
23 2014-04-02 180.6 10409
20 2014-04-02 1287.3 29
100 2014-04-02 1995 422
2000 2014-04-02 3.2 84359
875 2014-04-02 7.2 1086
300 2014-04-02 63.1 29700
1536 2014-04-02 20.6 13610
500 2014-04-02 8.6 500
188 2014-04-02 13.7 1200
4347 2014-04-02 20.6 459738
200 2014-04-02 16.5 11702
24 2014-04-02 71 125
10 2014-04-02 2.3 115332
446 2014-04-02 19.1 546
1 2014-04-02 0.3 124655
16200 2014-04-02 0.7 29310
100 2014-04-02 1 10100
12 2014-04-02 67.2 310
31 2014-04-02 35.4 50
100 2014-04-02 14.6 29286
1294 2014-04-02 17 74757
6436 2014-04-02 3.1 281066
75 2014-04-02 79.9 5062
6 4582.4 10.9 10.7
3 25264.2 3.9 3.9
11 321214 5 4.8
3 10040 10.1 10
40 4059864.2 14.3 13.6
3 8180 16.4 16.3
2 107070 10.7 10.6
4 1798 5.8 5.8
2 6002.5 240.1 240.1
3 98344 19 19
2 65420 16.8 16.7
1 116.4 116.4 116.4
23 439076.8 1.3 1.2
8 105320.2 81 80
10 1877830 180.9 180
3 37332.4 1289.9 1265
8 841788 1995 1994
15 273018.8 3.3 3.2
4 7839.2 7.3 7.2
25 1907807.5 64.5 63
26 280371 21 20
1 4300 8.6 8.6
4 16238.6 13.7 13.5
74 9527694.7 20.8 20.6
11 192354.8 16.5 16.3
4 8877.9 73.9 71
23 264024 2.4 2.2
3 10428.6 19.1 19.1
14 39102 0.4 0.3
5 20667 0.8 0.7
4 9600 1 0.9
5 20766 67.5 66.5
2 1770 35.4 35.4
16 424727 14.7 14.5
41 1269585.4 17.1 16
27 875639.6 3.2 3.1
16 400523.3 80 78.3
0.3 2.88461538461538 06/JUL/1998 10.7
0 0 26/JUL/2000 3.9
0 0 18/JUN/1997 4.9
-0.3 -2.9126213592233 05/NOV/1997 10
0.4 2.94117647058824 04/JAN/1991 14
-0.5 -2.9585798816568 30/MAY/2011 16.4
0.5 4.90196078431373 23/APR/2003 10.7
0 0 19/FEB/2014 5.8
-29.2 -10.8429261047159 01/JAN/1964 240.1
-0.3 -1.55440414507772 12/MAY/1999 19
0.1 0.598802395209581 01/JAN/1982 16.8
-3.6 -3 01/JAN/1983 116.4
-0.1 -7.69230769230769 01/JAN/1965 1.2
-3.6 -4.29594272076372 10/MAR/1999 80.2
0.6 0.333333333333333 26/APR/1993 180.6
37.3 2.984 01/JAN/1974 1287.3
1.7 0.0852857071188481 01/JAN/1983 1995
0 0 09/SEP/2004 3.2
-0.3 -4 20/JUL/2011 7.2
-0.4 -0.62992125984252 03/MAY/1999 63.1
1.3 6.73575129533679 04/AUG/2010 20.6
0 0 29/JUN/2011 8.6
0.6 4.58015267175573 07/JUN/2012 13.7
0.1 0.487804878048781 01/JAN/1982 20.6
0 0 05/APR/2005 16.5
-0.5 -0.699300699300699 08/MAR/1993 71
0.1 4.54545454545455 07/JAN/2011 2.3
-1.3 -6.37254901960784 01/JAN/1983 19.1
0 0 26/AUG/2010 0.3
-0.1 -12.5 28/JUN/2012 0.7
0 0 18/JAN/2012 1
0.4 0.598802395209581 01/JAN/1981 67.2
0 0 01/JAN/1970 35.4
0.2 1.38888888888889 24/NOV/2011 14.6
0.1 0.591715976331361 11/JUL/1994 17
0 0 04/JAN/2010 3.1
1.4 1.78343949044586 03/MAY/1994 79.9
10.4 310300000 10.9
3.9 790890090.9 3.9
4.9 600250000 4.9
10.3 539534890 10.1
13.6 1890000000 13.6
16.9 368377439.6 16.3
10.2 1630073502.6 10.6
5.8 781151656 5.8
269.3 1394570429 240.1
19.3 328031238 19
16.7 790716309.6 16.8
120 331156836 116.4
1.3 339600000 1.3
83.8 1904750000 80.2
180 29773290687 180
1250 2579581851 1265
1993.3 107182298685 1994
3.2 4510417907.2 3.2
7.5 761418475.2 7.3
63.5 14551319557.3 63
19.3 5605866278.6 20
8.6 472283241.6 8.6
13.1 1584062500 13.5
20.5 17375777795.4 20.6
16.5 4868177919 16.4
71.5 767989250 71
2.2 1150000000 2.3
20.4 522805200 19.1
0.3 103020000.3 0.4
0.8 176400169.4 0.7
1 101000020 0.9
66.8 4435200000 66.5
35.4 1075860445.2 35.4
14.4 23065992237.2 14.5
16.9 1147500000 16
3.1 1741425000 3.2
78.5 8852071781.6 78.5
101 REEF.N0000 CITRUS LEISURE PLC
1747 REEF.W0019 CITRUS LEISURE PLC
427 REG.N0000 REGNIS(LANKA) PLC
478 RENU.N0000 RENUKA CITY HOTEL PLC
164 REXP.N0000 RICHARD PIERIS EXPORTS PLC
203 RGEM.N0000 RADIANT GEMS INTERNATIONAL PLC
1481 RHL.X0000 RENUKA HOLDINGS PLC
414 RHTL.N0000 THE FORTRESS RESORTS PLC
511 RICH.N0000 RICHARD PIERIS AND COMPANY PLC
1561 RWSL.N0000 RAIGAM WAYAMBA SALTERNS PLC
266 SAMP.N0000 SAMPATH BANK PLC
1944 SCAP.N0000 SOFTLOGIC CAPITAL PLC
2147 SDB.N0000 SANASA DEVELOPMENT BANK PLC
185 SEMB.N0000 SMB LEASING PLC
357 SEMB.X0000 SMB LEASING PLC
253 SERV.N0000 THE KINGSBURY PLC
213 SEYB.X0000 SEYLAN BANK PLC
1785 SFIN.N0000 SINGER FINANCE (LANKA) PLC
1571 SFL.N0000 SINHAPUTHRA FINANCE PLC
1796 SFS.N0000 SWARNAMAHAL FINANCIAL SERVICES PLC
176 SHAL.N0000 SHALIMAR (MALAY) PLC
198 SHAW.N0000 LEE HEDGES PLC
1849 SHL.N0000 SOFTLOGIC HOLDINGS PLC
437 SIGV.N0000 SIGIRIYA VILLAGE HOTELS PLC
117 SIL.N0000 SAMSON INTERNATIONAL PLC
431 SINI.N0000 SINGER INDUSTRIES (CEYLON) PLC
512 SINS.N0000 SINGER SRI LANKA PLC
142 SIRA.N0000 SIERRA CABLES PLC
556 SLTL.N0000 SRI LANKA TELECOM PLC
479 SMOT.N0000 SATHOSA MOTORS PLC
343 SPEN.N0000 AITKEN SPENCE PLC
455 STAF.N0000 DOLPHIN HOTELS PLC
238 SUN.N0000 SUNSHINE HOLDINGS PLC
93 TAFL.N0000 THREE ACRE FARMS PLC
468 TAJ.N0000 TAL LANKA HOTELS PLC
482 TANG.N0000 TANGERINE BEACH HOTELS PLC
2145 TAP.N0000 TAPROBANE HOLDINGS PLC
7000 2014-04-02 16.1 74350
2 2014-04-02 1.2 297642
50 2014-04-02 62 5668
20 2014-04-02 260.1 299
1 2014-04-02 56.7 305
93 2014-04-02 45 1848
281 2014-04-02 21 2263
2900 2014-04-02 13.1 18268
250 2014-04-02 6.6 95664
1760 2014-04-02 2.2 20240
29 2014-04-02 175.1 36596
300 2014-04-02 4 4710
280 2014-04-02 74 7191
5 2014-04-02 1.2 37424
11 2014-04-02 0.5 15025
1100 2014-04-02 13.2 1273233
7300 2014-04-02 34.4 15071
2700 2014-04-02 12 37151
1 2014-04-02 129.9 2
25 2014-04-02 2.2 3787
4 2014-04-02 1494 5
1000 2014-04-02 256.7 2897
500 2014-04-02 12 20355398
5064 2014-04-02 54 30764
2 2014-04-02 92 2
20 2014-04-02 96.8 20
200 2014-04-02 89.7 230
10130 2014-04-02 1.7 166602
400 2014-04-02 46.2 42175
10 2014-04-02 240 10
2485 2014-04-02 95.7 16805
350 2014-04-02 42.5 500
110 2014-04-02 28.2 200
4500 2014-04-02 40 11112
1 2014-04-02 30.3 1328
4 2014-04-02 65.1 4
100 2014-04-02 2.7 11588
14 1194588.8 16.4 16
20 330656.2 1.2 1.1
10 351471.4 63 61.9
9 77523.5 263.3 256
5 16783.7 56.9 55
12 83237.8 48 45
11 47523 21 21
8 237974 13.1 13
22 631647.4 6.7 6.6
6 43458 2.2 2.1
45 6403612.7 175.9 174.1
4 18840 4 4
39 532289 74.5 74
36 46891.2 1.3 1.2
6 6012.5 0.5 0.4
23 16786418 13.3 13
21 519762.8 34.8 34
9 446962 12.1 12
2 250.2 129.9 120.3
13 8351 2.3 2.2
2 7470 1494 1494
7 743599 258 254
542 230521699.8 12.3 10.5
12 1661256 54 54
1 184 92 92
1 1936 96.8 96.8
2 20640 90 88
25 283423.6 1.8 1.7
22 1942941 47 45
1 2400 240 240
72 1615572.2 97.9 95.5
2 21250 42.5 42.5
3 5640 28.4 28.1
14 445321.4 40.7 39.7
9 38912.3 30.4 29
1 260.4 65.1 65.1
7 31230 2.8 2.5
-0.1 -0.617283950617284 01/JAN/1984 16.1
0 0 01/JAN/1984 1.2
0 0 03/SEP/1987 62
-3.2 -1.21534371439423 19/OCT/1992 260.1
1.7 3.09090909090909 11/OCT/1993 56.7
-2 -4.25531914893617 01/JAN/1983 45
-0.8 -3.6697247706422 10/MAR/2008 21
0 0 30/MAR/1999 13.1
-0.1 -1.49253731343284 01/JAN/1951 6.6
0 0 29/APR/2010 2.2
-0.2 -0.114090131203651 10/JUN/1987 175.1
-0.1 -2.4390243902439 21/SEP/2011 4
0 0 31/MAY/2012 74
0 0 20/DEC/1993 1.2
0.1 25 20/DEC/1993 0.5
0.3 2.32558139534884 01/JAN/1982 13.2
-0.1 -0.289855072463768 05/JAN/1989 34.4
-0.1 -0.826446280991736 17/JAN/2011 12
-0.1 -0.0769230769230769 02/JUN/2010 129.9
0 0 26/MAY/2011 2.2
94 6.71428571428571 01/JAN/1970 1494
-0.3 -0.116731517509728 01/JAN/1954 256.7
1.2 11.1111111111111 12/JUL/2011 12
0 0 01/JAN/1980 54
3.8 4.30839002267574 22/MAR/1993 92
-0.2 -0.206185567010309 01/JAN/1982 96.8
-0.6 -0.664451827242525 01/JAN/1981 89.7
0 0 22/NOV/2005 1.7
0.8 1.76211453744493 14/JAN/2003 46.2
0 0 08/NOV/1993 240
-2.2 -2.24719101123596 01/JAN/1983 95.7
0.3 0.710900473933649 01/JAN/1982 42.5
-1.2 -4.08163265306123 01/JAN/1983 28.2
-0.5 -1.23456790123457 20/MAR/1995 40
0.8 2.71186440677966 01/JAN/1982 30.3
-4.6 -6.59971305595409 01/JAN/1983 65.1
0 0 17/MAY/2012 2.7
16.2 1553282211.6 15.5
1.2 75507124.8 1.1
62 698607506 61.9
263.3 1820700000 256.1
55 632984341.5 55
47 108000000 45
21.8 134996715 21
13.1 1452615560.4 13
6.7 13092669777 6.6
2.2 620856104 2.2
175.3 29386833210.9 175.1
4.1 1196800000 4
74 1862973828 74
1.2 1430120126.4 1.3
0.4 307033050.5 0.5
12.9 3194400000 13
34.5 5813015509.6 34.7
12.1 1984000008 12.1
130 817836500.7 120.3
2.2 1100000308 2.3
1400 10368479520 1494
257 1314444158.2 258
10.8 9348000000 10.5
54 486000000 54
88.2 354013608 92
97 372321840 96.8
90.3 11231302017 88
1.7 913771131 1.8
45.4 83384532000 46
240 1448069280 240
97.9 38853821506.5 97.9
42.2 1343912772.5 42.5
29.4 3773908343.4 28.4
40.5 941800000 40.7
29.5 4231016068.2 29.1
69.7 1302000000 65.1
2.7 2707357000.5 2.5
4 TESS.N0000 TESS AGRO PLC
2997 TESS.X0000 TESS AGRO PLC
154 TFC.N0000 THE FINANCE COMPANY PLC
1787 TFC.X0000 THE FINANCE COMPANY PLC
1966 TFIL.N0000 TRADE FINANCE & INVESTMENTS PLC
337 TILE.N0000 LANKA TILES PLC
1854 TJL.N0000 TEXTURED JERSEY LANKA PLC
411 TKYO.N0000 TOKYO CEMENT COMPANY (LANKA) PLC
15 TKYO.X0000 TOKYO CEMENT COMPANY (LANKA) PLC
477 TPL.N0000 TALAWAKELLE TEA ESTATES PLC
499 TRAN.N0000 TRANS ASIA HOTELS PLC
484 TSML.N0000 TEA SMALLHOLDER FACTORIES PLC
82 TYRE.N0000 KELANI TYRES PLC
425 UAL.N0000 UNION ASSURANCE PLC
1790 UBC.N0000 UNION BANK OF COLOMBO PLC
561 UDPL.N0000 UDAPUSSELLAWA PLANTATIONS PLC
262 UML.N0000 UNITED MOTORS LANKA PLC
1563 VFIN.N0000 VALLIBEL FINANCE PLC
300 VLL.N0000 VIDULLANKA PLC
1848 VONE.N0000 VALLIBEL ONE PLC
473 VPEL.N0000 VALLIBEL POWER ERATHNA PLC
533 WAPO.N0000 GUARDIAN CAPITAL PARTNERS PLC
148 WATA.N0000 WATAWALA PLANTATIONS PLC
180 YORK.N0000 YORK ARCADE HOLDINGS PLC
1 2014-04-02 1.3 8948
10000 2014-04-02 1.2 40000
490 2014-04-02 11.4 6711
300 2014-04-02 5.9 38826
1500 2014-04-02 19 47800
52 2014-04-02 79.8 257
990 2014-04-02 15.9 79450
900 2014-04-02 36.7 190845
961 2014-04-02 29 80307
40 2014-04-02 26.2 5607
100 2014-04-02 80.1 2679
210 2014-04-02 35 250
100 2014-04-02 53.3 48491
34 2014-04-02 105 54
2000 2014-04-02 18.5 13919
41 2014-04-02 21.7 4104
10 2014-04-02 123.1 6455
1900 2014-04-02 30.5 10100
10000 2014-04-02 3.6 264382
45 2014-04-02 17 17750
770 2014-04-02 5.6 9070
175 2014-04-02 25.9 700
1000 2014-04-02 10 5733
500 2014-04-02 13 4091
18 10739.2 1.3 1.2
2 45000 1.2 1.1
6 76667.4 11.5 11.4
22 229079.9 6 5.8
24 920939.9 19.4 19
3 20520 80 79.8
30 1270215 16.1 15.9
47 7000723.6 37.9 36
27 2359706.8 29.5 29
13 146927.5 26.8 26.2
13 213841.6 83.4 75.5
2 8750 35 35
33 2607976.4 54 52.9
3 5669.6 105 104.9
34 257497.2 18.8 18.4
11 95394.9 24.9 21.6
10 793682.5 123.5 121
9 300820 30.5 29
12 949575.2 3.6 3.5
11 301490 17 16.8
8 50769 5.7 5.5
6 18166 26.1 25.8
11 57245 10.1 9.9
7 52664.8 13 12.8
0.1 8.33333333333333 31/DEC/2002 1.3
0 0 31/DEC/2002 1.2
0.1 0.884955752212389 09/DEC/1994 11.4
0 0 09/DEC/1994 5.9
0 0 27/OCT/2011 19
4.1 5.41611624834875 01/JUN/1986 79.8
-0.1 -0.625 09/AUG/2011 15.9
0.2 0.547945205479452 01/JAN/1984 36.7
0 0 01/JAN/1984 29
0.1 0.383141762452107 11/JAN/2000 26.2
0.6 0.754716981132076 01/JAN/1983 80.1
0 0 01/AUG/1996 35
1.4 2.69749518304432 28/JAN/1994 53.3
2 1.94174757281553 29/JUL/1988 105
0 0 29/MAR/2011 18.5
0.2 0.930232558139535 04/MAY/1998 21.7
1.9 1.56765676567657 05/DEC/1989 123.1
1.4 4.81099656357388 04/MAY/2010 30.5
0 0 10/JUN/2005 3.6
0 0 08/JUL/2011 17
0 0 16/MAY/2006 5.6
-0.8 -2.99625468164794 21/NOV/2001 25.9
0 0 01/DEC/1997 10
0 0 01/MAY/1985 13
1.2 364000000 1.3
1.2 48000000 1.1
11.3 660815044.8 11.4
5.9 590000000 6
19 1079207600 19.3
75.7 4233422718 79.8
16 10414538796 16
36.5 8174925000 36.4
29 3229875000 29
26.1 622250000 26.2
79.5 16020000000 79.5
35 1050000000 35
51.9 4285320000 52.9
103 9000000030 104.9
18.5 6461125000 18.4
21.5 420955045 21.6
121.2 8280578040.4 121
29.1 1267293300 29
3.6 1718169094.8 3.5
17 18471509001 16.8
5.6 4183814493.6 5.6
26.7 669095627.2 26
10 2366666700 10
13 156000000 12.8
