The CSE is site is DOWN(AGAIN) need Trade Summary Data for 28th

Dear All ,

The CSE is site is DOWN(AGAIN) .

And I cant download the daily TRADE SUMMARY data , If anyone already did (CSV/EXCEL) just gimme a link so that I can update it on AMIBROKER and share...


You can find the daily prices from the CSE site, in CSV format
http://www.cse.lk/listedcompanies/overview.htm

hmm not sure..btw once u update please email.csv file thanks..

mpany Name Symbol Share Volume Trade Volume Previous Close (Rs.) Open (Rs.) High (Rs.) Low (Rs.) ** Last Traded Price (Rs.) Change (Rs.) Change (%)
ASCOT HOLDINGS PLC ASCO.N0000 1,700 6 118.00 116.80 119.90 116.80 117.90 -0.10 -0.08
ABANS ELECTRICALS PLC ABAN.N0000 5,200 27 244.00 244.50 255.00 243.00 245.50 1.50 0.61
ABANS FINANCIAL SERVICES LIMITED AFSL.N0000 12,100 25 80.10 85.00 89.50 81.00 84.00 3.90 4.87
ACL CABLES PLC ACL.N0000 200 1 74.90 75.00 75.00 75.00 75.00 0.10 0.13
ACL PLASTICS PLC APLA.N0000 800 4 145.00 149.00 149.00 145.00 145.90 0.90 0.62
ACME PRINTING & PACKAGING PLC ACME.N0000 38,300 28 17.50 17.20 18.00 17.20 17.90 0.40 2.29
AGALAWATTE PLANTATIONS PLC AGAL.N0000 8,800 15 60.00 62.00 62.00 60.10 60.80 0.80 1.33
AITKEN SPENCE HOTEL HOLDINGS PLC AHUN.N0000 44,400 35 73.30 73.30 74.40 73.00 73.50 0.20 0.27
AITKEN SPENCE PLC SPEN.N0000 261,100 39 138.80 138.00 140.00 138.00 139.90 1.10 0.79
ALLIANCE FINANCE COMPANY PLC ALLI.N0000 3,400 28 999.00 1,051.00 1,100.00 1,000.00 1,034.20 35.20 3.52
ALUFAB PLC ALUF.N0000 34,800 138 137.60 142.00 155.00 142.00 144.40 6.80 4.94
AMANA TAKAFUL PLC ATL.N0000 1,551,900 158 2.10 2.20 2.20 2.10 2.20 0.10 4.76
AMAYA LEISURE PLC CONN.N0000 2,600 3 109.00 109.00 110.00 109.00 109.90 0.90 0.83
ARPICO FINANCE COMPANY PLC ARPI.N0000 1,900 10 104.30 107.00 110.00 102.00 109.00 4.70 4.51
ASIA CAPITAL PLC ACAP.N0000 16,400 19 93.60 93.50 101.00 90.20 94.80 1.20 1.28
ASIAN ALLIANCE INSURANCE PLC AAIC.N0000 100 1 112.50 115.10 115.10 115.10 115.10 2.60 2.31
ASIAN HOTELS & PROPERTIES PLC AHPL.N0000 47,300 11 90.80 91.00 91.00 90.90 90.90 0.10 0.11
ASIRI SURGICAL HOSPITAL PLC AMSL.N0000 37,200 19 7.60 7.30 7.60 7.20 7.60
ASIRI HOSPITAL HOLDINGS PLC ASIR.N0000 8,600 17 8.20 7.90 8.50 7.90 8.40 0.20 2.44
ASSOCIATED MOTOR FINANCE COMPANY LIMITED AMF.N0000 800 6 574.50 500.00 501.00 500.00 500.00 -74.50 -12.97
AVIVA NDB INSURANCE PLC CTCE.N0000 6,700 8 298.00 273.00 300.00 272.10 299.40 1.40 0.47
BAIRAHA FARMS PLC BFL.N0000 81,300 260 260.20 260.00 290.00 260.00 281.80 21.60 8.30
BALANGODA PLANTATIONS PLC BALA.N0000 8,600 18 44.20 44.50 46.40 43.20 46.40 2.20 4.98
BERUWELA WALK INN PLC BINN.N0000 1,900 13 165.90 184.00 198.00 175.00 181.40 15.50 9.34
BIMPUTH LANKA INVESTMENTS LIMITED BLI.N0000 12,800 32 79.40 81.00 81.00 77.10 80.00 0.60 0.76
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC BLUE.N0000 1,224,900 184 7.40 7.20 7.70 7.10 7.50 0.10 1.35
BLUE DIAMONDS JEWELLERY WORLDWIDE PLC BLUE.X0000 2,319,600 157 1.90 1.80 2.00 1.80 1.90
BOGALA GRAPHITE LANKA PLC BOGA.N0000 33,300 83 45.70 47.30 52.00 47.30 51.30 5.60 12.25
BOGAWANTALAWA TEA ESTATES PLC BOPL.N0000 4,900 11 16.50 16.50 17.50 16.50 17.30 0.80 4.85
BROWN & COMPANY PLC BRWN.N0000 38,600 50 285.30 284.00 287.90 280.00 282.00 -3.30 -1.16
BROWNS BEACH HOTELS PLC BBH.N0000 5,900 15 16.50 17.40 17.40 17.00 17.10 0.60 3.64
BROWNS INVESTMENTS LIMITED BIL.N0000 5,104,800 480 4.90 5.00 5.10 4.90 5.00 0.10 2.04
C T HOLDINGS PLC CTHR.N0000 500 2 182.00 182.00 183.00 182.00 183.00 1.00 0.55
C T LAND DEVELOPMENT PLC CTLD.N0000 23,600 18 26.50 27.30 28.90 27.30 28.20 1.70 6.42
C. W. MACKIE PLC CWM.N0000 45,900 34 82.00 82.00 88.00 82.00 85.30 3.30 4.02
CAPITAL DEVELOPMENT AND INVESTMENT COMPANY PLC CDIC.N0000 1,200 9 294.50 285.00 349.00 285.00 308.70 14.20 4.82
CARGILLS (CEYLON) PLC CARG.N0000 2,500 4 201.90 200.00 201.50 200.00 201.50 -0.40 -0.20
CARGO BOAT DEVELOPMENT COMPANY PLC CABO.N0000 2,500 13 126.50 127.00 130.00 120.00 125.70 -0.80 -0.63
CARSONS CUMBERBATCH PLC CARS.N0000 7,400 15 585.50 586.00 600.00 586.00 600.00 14.50 2.48
CENTRAL FINANCE COMPANY PLC CFIN.N0000 2,200 16 1,410.10 1,449.00 1,450.00 1,405.00 1,432.50 22.40 1.59
CENTRAL INDUSTRIES PLC CIND.N0000 200 1 83.70 85.00 85.00 85.00 85.00 1.30 1.55
CEYLINCO INSURANCE PLC CINS.X0000 2,000 6 313.80 301.00 310.00 301.00 301.00 -12.80 -4.08
CEYLINCO INSURANCE PLC CINS.N0000 1,000 6 625.10 630.00 700.00 630.00 680.50 55.40 8.86
CEYLON & FOREIGN TRADES PLC CFT.N0000 95,100 70 8.50 8.60 9.30 8.60 8.90 0.40 4.71
CEYLON COLD STORES PLC CCS.N0000 1,400 11 346.00 362.00 365.00 359.00 365.00 19.00 5.49
CEYLON GRAIN ELEVATORS PLC GRAN.N0000 753,500 1,083 91.80 93.00 110.00 92.50 105.20 13.40 14.60
CEYLON GUARDIAN INVESTMENT TRUST PLC GUAR.N0000 600 5 308.10 320.00 320.00 309.00 309.50 1.40 0.45
CEYLON HOSPITALS PLC (DURDANS) CHL.N0000 100 1 87.90 94.90 94.90 94.90 94.90 7.00 7.96
CEYLON HOSPITALS PLC (DURDANS) CHL.X0000 3,600 3 77.10 80.00 80.00 80.00 80.00 2.90 3.76
CEYLON HOTELS CORPORATION PLC CHOT.N0000 11,300 20 22.50 23.40 23.60 23.00 23.40 0.90 4.00
CEYLON INVESTMENT PLC CINV.N0000 38,700 50 124.70 123.00 129.80 123.00 125.20 0.50 0.40
CEYLON LEATHER PRODUCTS PLC CLPL.W0012 214,500 111 4.00 4.00 4.30 3.80 4.20 0.20 5.00
CEYLON LEATHER PRODUCTS PLC CLPL.W0014 161,500 46 12.10 12.40 13.10 12.00 12.70 0.60 4.96
CEYLON LEATHER PRODUCTS PLC CLPL.W0013 152,500 76 11.60 11.90 13.30 11.60 12.90 1.30 11.21
CEYLON LEATHER PRODUCTS PLC CLPL.N0000 61,000 51 86.90 86.90 92.00 86.90 90.00 3.10 3.57
CEYLON TEA BROKERS PLC CTBL.N0000 19,500 20 4.60 4.70 4.70 4.60 4.70 0.10 2.17
CEYLON TOBACCO COMPANY PLC CTC.N0000 100 1 365.00 366.00 366.00 366.00 366.00 1.00 0.27
CHEMANEX PLC CHMX.N0000 500 4 117.20 124.80 127.00 124.50 125.10 7.90 6.74
CHEVRON LUBRICANTS LANKA PLC LLUB.N0000 8,100 14 155.00 155.10 155.10 154.20 154.70 -0.30 -0.19
CHILAW FINANCE LIMITED CFL.N0000 16,700 21 23.50 23.10 24.30 23.10 24.00 0.50 2.13
CIC HOLDINGS PLC CIC.N0000 23,400 7 126.80 126.00 129.90 126.00 129.00 2.20 1.74
CIC HOLDINGS PLC CIC.X0000 13,400 15 90.00 90.00 92.30 90.00 92.30 2.30 2.56
CITIZENS DEVELOPMENT BUSINESS FINANCE PLC CDB.N0000 9,100 32 72.70 75.70 79.90 75.00 77.50 4.80 6.60
CITRUS LEISURE PLC REEF.W0018 59,900 15 19.80 19.20 21.00 19.20 20.90 1.10 5.56
CITRUS LEISURE PLC REEF.N0000 64,300 40 67.00 67.50 74.60 67.20 73.40 6.40 9.55
CITRUS LEISURE PLC REEF.W0019 68,400 73 16.50 17.00 18.00 16.70 17.60 1.10 6.67
CITRUS LEISURE PLC REEF.W0017 27,200 20 28.00 28.00 29.50 27.00 28.90 0.90 3.21
CITY HOUSING & REAL ESTATE CO. PLC CHOU.N0000 99,300 57 17.20 17.10 18.50 17.00 17.50 0.30 1.74
COCO LANKA PLC COCO.N0000 17,400 54 57.10 58.90 65.00 58.90 64.20 7.10 12.43
COCO LANKA PLC COCO.X0000 200 2 45.00 49.00 49.10 49.00 49.10 4.10 9.11
COLOMBO DOCKYARD PLC DOCK.N0000 2,300 8 247.00 248.10 259.00 248.00 255.90 8.90 3.60
COLOMBO FORT INVESTMENTS PLC CFI.N0000 200 2 267.50 295.00 300.00 295.00 297.50 30.00 11.21
COLOMBO INVESTMENT TRUST PLC CIT.N0000 2,900 19 286.00 280.00 300.00 280.00 291.40 5.40 1.89
COLOMBO LAND & DEVELOPMENT COMPANY PLC CLND.N0000 481,400 282 33.60 34.50 38.00 34.00 36.20 2.60 7.74
COLOMBO PHARMACY COMPANY PLC PHAR.N0000 500 5 1,683.60 1,650.00 1,749.90 1,625.00 1,746.60 63.00 3.74
COLONIAL MOTORS PLC COLO.N0000 16,400 45 275.80 280.00 287.00 280.00 284.60 8.80 3.19
COMMERCIAL BANK OF CEYLON PLC COMB.X0000 9,300 12 157.30 160.00 160.00 158.10 160.00 2.70 1.72
COMMERCIAL BANK OF CEYLON PLC COMB.N0000 193,300 59 248.60 250.00 254.00 246.10 251.00 2.40 0.97
COMMERCIAL CREDIT PLC COCR.N0000 508,100 288 22.70 23.00 25.50 22.30 23.70 1.00 4.41
COMMERCIAL DEVELOPMENT COMPANY PLC COMD.N0000 4,700 17 92.60 94.50 96.00 94.50 95.00 2.40 2.59
CONVENIENCE FOODS (LANKA )PLC SOY.N0000 2,100 5 324.00 320.00 340.00 320.00 325.30 1.30 0.40
DANKOTUWA PORCELAIN PLC DPL.N0000 114,000 136 35.90 37.00 38.50 37.00 37.70 1.80 5.01
DFCC BANK DFCC.N0000 16,100 38 134.90 136.00 139.90 135.90 139.00 4.10 3.04
DIALOG AXIATA PLC DIAL.N0000 262,900 54 8.00 9.00 9.00 8.00 8.30 0.30 3.75
DIESEL & MOTOR ENGINEERING PLC DIMO.N0000 2,000 17 1,295.00 1,300.00 1,325.00 1,299.00 1,306.40 11.40 0.88
DIPPED PRODUCTS PLC DIPD.N0000 300 2 94.00 96.00 96.10 96.00 96.10 2.10 2.23
DISTILLERIES COMPANY OF SRI LANKA PLC DIST.N0000 110,300 46 169.40 170.00 171.00 169.50 170.90 1.50 0.89
DOLPHIN HOTELS PLC STAF.N0000 300 1 40.00 41.50 41.50 41.50 41.50 1.50 3.75
DUNAMIS CAPITAL PLC CSEC.N0000 222,300 143 19.80 19.90 20.50 19.20 20.10 0.30 1.52
E B CREASY & COMPANY PLC EBCR.N0000 400 4 1,568.60 1,650.00 1,700.00 1,650.00 1,699.50 130.90 8.35
E-CHANNELLING PLC ECL.N0000 2,151,500 269 5.80 5.80 6.30 5.80 6.10 0.30 5.17
EAST WEST PROPERTIES PLC EAST.N0000 825,200 169 11.80 11.80 12.30 11.80 12.20 0.40 3.39
EASTERN MERCHANTS PLC EMER.N0000 2,300 23 968.90 730.00 899.00 725.10 888.30 -80.60 -8.32
EDEN HOTEL LANKA PLC EDEN.N0000 14,900 22 38.30 38.30 39.00 38.30 39.00 0.70 1.83
ELPITIYA PLANTATIONS PLC ELPL.N0000 25,100 47 24.70 25.00 27.10 25.00 26.60 1.90 7.69
ENVIRONMENTAL RESOURCES INVESTMENTS PLC GREG.W0006 233,600 83 24.10 25.50 25.80 24.40 24.70 0.60 2.49
ENVIRONMENTAL RESOURCES INVESTMENTS PLC GREG.W0003 114,300 30 25.80 25.00 26.90 25.00 26.60 0.80 3.10
ENVIRONMENTAL RESOURCES INVESTMENTS PLC GREG.W0002 122,300 82 29.50 29.00 31.00 29.00 30.30 0.80 2.71
ENVIRONMENTAL RESOURCES INVESTMENTS PLC GREG.N0000 347,800 170 58.70 59.00 60.80 58.00 60.00 1.30 2.21
EQUITY ONE PLC EQIT.N0000 10,700 13 44.50 48.00 49.80 48.00 49.10 4.60 10.34
EQUITY TWO PLC ETWO.N0000 6,200 6 28.00 27.10 30.00 27.10 30.00 2.00 7.14
EXPOLANKA HOLDINGS PLC EXPO.N0000 290,400 100 14.00 14.20 14.30 14.00 14.30 0.30 2.14
FIRST CAPITAL HOLDINGS PLC CFVF.N0000 541,800 269 22.10 22.50 22.70 22.00 22.50 0.40 1.81
FREE LANKA CAPITAL HOLDINGS LIMITED FLCH.N0000 3,414,100 303 3.80 3.90 4.10 3.80 4.00 0.20 5.26
GALADARI HOTELS (LANKA) PLC GHLL.N0000 39,800 55 31.10 32.00 33.00 31.60 32.30 1.20 3.86
GESTETNER OF CEYLON PLC GEST.N0000 800 7 237.80 240.10 269.00 240.10 262.00 24.20 10.18
GUARDIAN CAPITAL PARTNERS PLC WAPO.N0000 552,700 1,490 158.60 173.00 203.70 170.00 195.10 36.50 23.01
HAPUGASTENNE PLANTATIONS PLC HAPU.N0000 1,000 5 70.00 70.00 72.00 70.00 72.00 2.00 2.86
HARISCHANDRA MILLS PLC HARI.N0000 100 1 1,900.00 1,900.00 1,900.00 1,900.00 1,900.00
HATTON NATIONAL BANK PLC HNB.X0000 35,000 26 115.80 115.10 119.50 115.10 119.40 3.60 3.11
HATTON NATIONAL BANK PLC HNB.N0000 7,600 11 203.60 204.00 210.00 203.20 210.00 6.40 3.14
HAYCARB PLC HAYC.N0000 100 1 140.50 141.30 141.30 141.30 141.30 0.80 0.57
HAYLEYS MGT KNITTING MILLS PLC MGT.N0000 2,100 2 34.50 34.50 35.00 34.50 35.00 0.50 1.45
HAYLEYS PLC HAYL.N0000 1,000 2 360.00 360.00 360.00 360.00 360.00
HEMAS HOLDINGS PLC HHL.N0000 35,700 24 43.90 43.00 44.00 43.00 43.70 -0.20 -0.46
HEMAS POWER PLC HPWR.N0000 64,100 25 31.50 31.90 32.40 31.50 31.60 0.10 0.32
HNB ASSURANCE PLC HASU.N0000 8,600 25 57.40 59.30 63.00 59.30 61.60 4.20 7.32
HORANA PLANTATIONS PLC HOPL.N0000 43,900 38 63.00 63.40 65.00 63.40 64.40 1.40 2.22
HOTEL DEVELOPERS (LANKA) PLC HDEV.N0000 261,300 71 116.00 117.00 138.00 117.00 125.00 9.00 7.76
HOTEL SERVICES (CEYLON) PLC SERV.N0000 9,400 11 20.30 20.50 21.00 20.50 21.00 0.70 3.45
HOTEL SIGIRIYA PLC HSIG.N0000 5,600 17 70.20 70.10 71.90 70.00 70.80 0.60 0.85
HUEJAY INTERNATIONAL INVESTMENTS PLC HUEJ.N0000 10,000 69 161.10 173.00 189.00 173.00 174.40 13.30 8.26
HUNTERS & COMPANY LIMITED HUNT.N0000 10,300 50 792.30 799.00 850.00 799.00 839.90 47.60 6.01
HVA FOODS PLC HVA.N0000 397,600 138 12.40 12.50 13.20 12.30 12.60 0.20 1.61
HYDRO POWER FREE LANKA LIMITED HPFL.N0000 3,100 8 12.50 12.60 14.00 12.60 13.80 1.30 10.40
J.L. MORISON SONS & JONES (CEYLON) PLC MORI.N0000 200 2 3,570.70 3,570.00 3,570.00 3,550.00 3,550.00 -20.70 -0.58
JANASHAKTHI INSURANCE COMPANY PLC JINS.N0000 372,000 103 15.40 15.50 15.90 15.50 15.70 0.30 1.95
JOHN KEELLS HOLDINGS PLC JKH.N0000 111,200 90 186.50 189.00 190.00 186.00 189.00 2.50 1.34
JOHN KEELLS HOTELS PLC KHL.N0000 17,100 28 16.00 16.00 16.30 16.00 16.10 0.10 0.62
JOHN KEELLS PLC JKL.N0000 19,500 22 87.00 87.00 88.00 87.00 87.30 0.30 0.34
KAHAWATTE PLANTATIONS PLC KAHA.N0000 7,900 23 30.20 30.10 35.00 30.10 34.60 4.40 14.57
KANDY HOTELS COMPANY (1938) PLC KHC.N0000 1,000 2 210.00 210.00 210.00 210.00 210.00
KEELLS FOOD PRODUCTS PLC KFP.N0000 1,000 5 118.40 108.70 115.00 108.70 110.70 -7.70 -6.50
KEGALLE PLANTATIONS PLC KGAL.N0000 67,100 68 162.50 162.50 178.00 162.50 170.50 8.00 4.92
KELANI CABLES PLC KCAB.N0000 500 2 84.50 90.00 90.00 90.00 90.00 5.50 6.51
KELANI TYRES PLC TYRE.N0000 24,500 47 41.40 42.00 43.00 42.00 42.50 1.10 2.66
KELANI VALLEY PLANTATIONS PLC KVAL.N0000 200 1 121.50 138.00 138.00 138.00 138.00 16.50 13.58
KELSEY DEVELOPMENTS PLC KDL.N0000 310,200 171 16.70 16.70 20.00 16.70 19.40 2.70 16.17
KOTAGALA PLANTATIONS PLC KOTA.N0000 32,900 18 118.00 120.00 125.00 119.00 123.70 5.70 4.83
KOTMALE HOLDINGS PLC LAMB.N0000 13,300 8 45.00 45.00 47.80 45.00 47.10 2.10 4.67
LAKE HOUSE PRINTERS AND PUBLISHERS PLC LPRT.N0000 2,500 17 130.60 137.90 140.00 135.20 137.50 6.90 5.28
LANKA ALUMINIUM INDUSTRIES PLC LALU.N0000 64,200 154 48.70 49.90 57.60 49.20 53.40 4.70 9.65
LANKA CEMENT PLC LCEM.N0000 5,800 11 19.40 19.40 19.80 19.00 19.80 0.40 2.06
LANKA CERAMIC PLC CERA.N0000 4,700 7 102.00 106.00 110.00 103.00 103.20 1.20 1.18
LANKA FLOORTILES PLC TILE.N0000 3,900 5 106.00 106.00 109.00 106.00 106.30 0.30 0.28
LANKA IOC PLC LIOC.N0000 48,100 24 17.00 17.00 17.10 16.90 17.00
LANKA MILK FOODS (CWE) PLC LMF.N0000 900 3 102.00 103.50 105.00 103.50 105.00 3.00 2.94
LANKA ORIX FINANCE COMPANY LIMITED LOFC.N0000 414,000 171 10.20 10.20 10.50 10.10 10.40 0.20 1.96
LANKA ORIX LEASING COMPANY PLC LOLC.N0000 71,900 45 96.00 96.90 98.90 96.00 97.70 1.70 1.77
LANKA VENTURES PLC LVEN.N0000 3,000 8 40.40 41.90 42.90 40.10 40.10 -0.30 -0.74
LANKA WALLTILE PLC LWL.N0000 25,600 25 105.40 110.00 120.00 110.00 110.50 5.10 4.84
LANKEM CEYLON PLC LCEY.N0000 34,300 35 355.00 355.00 424.90 355.00 404.10 49.10 13.83
LANKEM DEVELOPMENTS PLC LDEV.N0000 451,500 358 17.00 17.50 19.20 17.50 18.10 1.10 6.47
LAUGFS GAS LIMITED LGL.X0000 257,600 251 25.90 26.40 28.50 26.00 28.20 2.30 8.88
LAUGFS GAS LIMITED LGL.N0000 937,900 211 38.00 38.00 40.50 37.90 40.00 2.00 5.26
LAXAPANA BATTERIES PLC LITE.N0000 179,800 70 10.60 10.80 11.10 10.60 10.90 0.30 2.83
LB FINANCE PLC LFIN.N0000 13,100 31 167.40 165.10 171.50 165.00 167.00 -0.40 -0.24
MADULSIMA PLANTATIONS PLC MADU.N0000 49,700 56 20.50 20.50 24.00 20.50 23.60 3.10 15.12
MAHAWELI REACH HOTELS PLC MRH.N0000 26,300 30 29.20 30.00 32.00 30.00 30.10 0.90 3.08
MALWATTE VALLEY PLANTATIONS PLC MAL.N0000 237,700 103 6.20 6.40 6.60 6.30 6.50 0.30 4.84
MALWATTE VALLEY PLANTATIONS PLC MAL.X0000 18,700 13 5.90 5.90 6.50 5.90 6.10 0.20 3.39
MARAWILA RESORTS PLC MARA.N0000 182,500 74 9.80 9.90 10.30 9.80 10.20 0.40 4.08
MASKELIYA PLANTATIONS PLC MASK.N0000 14,900 6 23.10 24.80 24.80 24.00 24.00 0.90 3.90
MERCHANT BANK OF SRI LANKA PLC MBSL.N0000 106,500 97 38.10 38.00 40.00 38.00 39.10 1.00 2.62
METROPOLITAN RESOURCE HOLDINGS PLC MPRH.N0000 3,100 10 24.00 26.00 26.00 26.00 26.00 2.00 8.33
MTD WALKERS PLC KAPI.N0000 212,000 256 47.60 47.20 53.90 47.00 51.80 4.20 8.82
MULLER AND PHIPPS (CEYLON) PLC MULL.N0000 453,600 28 2.60 2.60 2.70 2.60 2.70 0.10 3.85
MULTI FINANCE PLC MFL.N0000 4,800 9 33.90 35.00 35.00 33.10 33.20 -0.70 -2.06
NAMAL ACUITY VALUE FUND NAVF.U0000 2,700 15 62.10 67.90 70.00 67.90 68.90 6.80 10.95
NAMUNUKULA PLANTATIONS PLC NAMU.N0000 8,800 8 97.00 100.00 105.00 100.00 104.10 7.10 7.32
NANDA INVESTMENTS AND FINANCE LIMITED NIFL.N0000 20,300 46 17.50 19.80 19.80 17.10 17.30 -0.20 -1.14
NATION LANKA FINANCE PLC CSF.N0000 1,232,900 554 18.90 19.00 20.20 18.70 19.60 0.70 3.70
NATIONAL DEVELOPMENT BANK PLC NDB.N0000 606,800 102 135.00 136.00 139.10 135.00 135.50 0.50 0.37
NATIONS TRUST BANK PLC NTB.N0000 183,300 147 62.00 62.30 65.80 62.30 63.40 1.40 2.26
NAWALOKA HOSPITALS PLC NHL.N0000 631,600 53 3.70 3.80 3.90 3.70 3.90 0.20 5.41
NESTLE LANKA PLC NEST.N0000 1,700 5 728.00 735.00 735.00 735.00 735.00 7.00 0.96
ODEL PLC ODEL.N0000 103,100 95 31.10 31.00 32.00 31.00 31.20 0.10 0.32
ON'ALLY HOLDINGS PLC ONAL.N0000 1,800 4 100.00 105.50 108.90 105.50 108.00 8.00 8.00
ORIENT GARMENTS LIMITED OGL.N0000 957,700 137 35.00 35.40 35.50 33.20 34.20 -0.80 -2.29
OVERSEAS REALTY (CEYLON) PLC OSEA.N0000 30,000 20 13.80 13.90 14.40 13.90 14.20 0.40 2.90
PAN ASIA BANKING CORPORATION PLC PABC.N0000 124,200 109 23.50 23.60 26.00 23.00 25.30 1.80 7.66
PANASIAN POWER PLC PAP.N0000 2,592,200 204 4.50 4.50 4.70 4.40 4.60 0.10 2.22
PARQUET (CEYLON) PLC PARQ.N0000 200 1 24.00 26.00 26.00 26.00 26.00 2.00 8.33
PC HOUSE PLC PCH.N0000 1,173,000 374 15.70 15.70 16.80 15.60 16.40 0.70 4.46
PEGASUS HOTELS OF CEYLON PLC PEG.N0000 6,700 21 57.00 57.00 70.00 57.00 65.70 8.70 15.26
PELWATTE SUGAR INDUSTRIES PLC SUGA.N0000 62,600 36 31.10 30.20 32.70 30.20 32.30 1.20 3.86
PEOPLE'S LEASING FINANCE PLC SMLL.N0000 6,700 14 39.30 42.00 42.00 39.10 40.00 0.70 1.78
PEOPLE'S LEASING FINANCE PLC SMLL.W0020 1,700 9 20.40 22.10 22.30 22.10 22.30 1.90 9.31
PEOPLE`S MERCHANT PLC PMB.N0000 48,100 54 22.80 22.00 23.10 22.00 22.40 -0.40 -1.75
PIRAMAL GLASS CEYLON PLC GLAS.N0000 868,800 158 8.10 8.20 8.30 8.00 8.20 0.10 1.23
PRINTCARE PLC CARE.N0000 100 1 37.70 37.70 37.70 37.70 37.70
PROPERTY DEVELOPMENT PLC PDL.N0000 31,100 4 52.30 57.00 58.00 53.50 53.60 1.30 2.49
RADIANT GEMS INTERNATIONAL PLC RGEM.N0000 47,000 78 90.60 86.10 124.90 86.10 91.20 0.60 0.66
RAIGAM WAYAMBA SALTERNS PLC RWSL.N0000 12,200 10 4.10 4.10 4.30 4.10 4.20 0.10 2.44
REGNIS(LANKA) PLC REG.N0000 2,100 10 170.00 173.00 173.00 166.10 166.10 -3.90 -2.29
RENUKA AGRI FOODS PLC RAL.N0000 321,300 37 5.20 5.40 5.60 5.40 5.50 0.30 5.77
RENUKA CITY HOTEL PLC RENU.N0000 200 2 330.10 275.50 344.00 275.50 344.00 13.90 4.21
RENUKA HOLDINGS PLC RHL.N0000 27,600 22 50.10 50.00 53.50 50.00 53.10 3.00 5.99
RENUKA HOLDINGS PLC RHL.X0000 2,600 5 33.00 35.00 36.00 35.00 35.30 2.30 6.97
RICHARD PIERIS AND COMPANY PLC RICH.N0000 1,562,700 371 10.30 10.30 11.10 10.20 10.90 0.60 5.83
RICHARD PIERIS EXPORTS PLC REXP.N0000 37,900 49 34.70 34.00 40.60 34.00 37.80 3.10 8.93
RIVERINA HOTELS PLC BHR.N0000 2,100 8 94.40 95.00 95.20 87.70 95.00 0.60 0.64
ROYAL CERAMICS LANKA PLC RCL.N0000 400 3 145.00 149.00 149.00 145.40 147.10 2.10 1.45
ROYAL PALMS BEACH HOTELS PLC RPBH.N0000 8,200 12 63.20 68.00 70.00 68.00 69.30 6.10 9.65
SAMPATH BANK PLC SAMP.N0000 73,200 92 230.00 230.00 245.00 230.00 240.90 10.90 4.74
SERENDIB HOTELS PLC SHOT.N0000 10,900 8 23.30 23.80 23.80 23.70 23.80 0.50 2.15
SERENDIB HOTELS PLC SHOT.X0000 112,500 37 15.10 15.10 17.00 15.10 16.30 1.20 7.95
SEYLAN BANK PLC SEYB.X0000 98,500 55 30.80 30.00 31.40 30.00 31.00 0.20 0.65
SEYLAN BANK PLC SEYB.N0000 67,200 44 62.60 62.50 64.00 62.00 62.90 0.30 0.48
SEYLAN DEVELOPMENTS PLC CSD.N0000 206,700 67 11.00 11.20 11.80 11.00 11.30 0.30 2.73
SHAW WALLACE & HEDGES PLC SHAW.N0000 3,300 10 279.10 289.00 292.00 276.00 276.00 -3.10 -1.11
SIERRA CABLES PLC SIRA.N0000 292,900 81 4.10 4.20 4.30 4.10 4.20 0.10 2.44
SIGIRIYA VILLAGE HOTELS PLC SIGV.N0000 1,900 6 92.00 92.90 98.00 92.90 95.30 3.30 3.59
SINGALANKA STANDARD CHEMICALS PLC SING.N0000 1,500 15 2,109.50 2,150.00 2,150.00 2,077.10 2,080.00 -29.50 -1.40
SINGER FINANCE (LANKA) PLC SFIN.N0000 150,500 124 26.40 26.40 28.00 26.40 27.60 1.20 4.55
SINGER INDUSTRIES (CEYLON) PLC SINI.N0000 300 2 241.00 249.90 249.90 240.50 240.50 -0.50 -0.21
SINGER SRI LANKA PLC SINS.N0000 14,500 10 111.70 111.60 117.90 111.60 115.40 3.70 3.31
SINHAPUTHRA FINANCE PLC SFL.N0000 100 1 115.00 115.00 115.00 115.00 115.00
SMB LEASING PLC SEMB.W0016 281,500 16 0.40 0.40 0.50 0.40 0.40
SMB LEASING PLC SEMB.W0015 2,459,700 53 1.00 1.10 1.10 1.00 1.10 0.10 10.00
SMB LEASING PLC SEMB.N0000 1,927,000 57 2.20 2.20 2.30 2.10 2.20
SMB LEASING PLC SEMB.X0000 251,200 22 0.70 0.80 0.80 0.70 0.70
SOFTLOGIC FINANCE PLC CRL.N0000 5,800 12 50.10 49.10 50.00 49.00 49.50 -0.60 -1.20
SOFTLOGIC HOLDINGS LIMITED SHL.N0000 3,768,100 775 23.80 24.00 25.70 23.90 25.00 1.20 5.04
SRI LANKA TELECOM PLC SLTL.N0000 4,500 17 49.50 54.00 54.00 51.00 51.30 1.80 3.64
SUNSHINE HOLDINGS PLC SUN.N0000 9,400 9 38.00 38.00 41.70 38.00 40.70 2.70 7.11
SWARNAMAHAL FINANCIAL SERVICES PLC SFS.N0000 1,166,400 1,562 125.20 128.00 128.00 110.10 112.10 -13.10 -10.46
TAJ LANKA HOTELS PLC TAJ.N0000 45,000 61 43.50 44.00 47.00 44.00 46.10 2.60 5.98
TALAWAKELLE TEA ESTATES PLC TPL.N0000 5,000 8 33.40 38.00 38.00 37.30 37.40 4.00 11.98
TANGERINE BEACH HOTELS PLC TANG.N0000 11,600 10 88.50 89.00 89.90 89.00 89.40 0.90 1.02
TEA SMALLHOLDER FACTORIES PLC TSML.N0000 400 1 78.10 86.50 86.50 86.50 86.50 8.40 10.76
TESS AGRO PLC TESS.N0000 107,800 43 2.50 2.60 2.60 2.50 2.50
THE AUTODROME PLC AUTO.N0000 300 3 799.50 800.00 800.00 800.00 800.00 0.50 0.06
THE BUKIT DARAH PLC BUKI.N0000 3,600 8 1,041.10 1,041.10 1,050.00 1,041.10 1,045.50 4.40 0.42
THE COLOMBO FORT LAND & BUILDING COMPANY PLC CFLB.N0000 71,900 71 60.10 63.00 66.00 60.00 64.20 4.10 6.82
THE FINANCE COMPANY PLC TFC.N0000 25,000 32 28.50 28.50 30.30 28.50 30.00 1.50 5.26
THE FINANCE COMPANY PLC TFC.X0000 244,300 97 12.40 12.00 13.30 12.00 13.00 0.60 4.84
THE FORTRESS RESORTS PLC RHTL.N0000 86,400 62 21.60 22.50 23.50 22.50 22.60 1.00 4.63
THE GOOD HOPE PLC GOOD.N0000 100 1 1,180.00 1,180.00 1,180.00 1,180.00 1,180.00
THE HOUSING DEVELOPMENT FINANCE CORPORATION BANK OF SRI LANKA HDFC.N0000 4,600 14 1,409.70 1,479.00 1,500.00 1,475.00 1,500.00 90.30 6.41
THE LANKA HOSPITAL CORPORATION PLC LHCL.N0000 33,500 40 33.20 33.40 40.00 33.40 39.90 6.70 20.18
THE LIGHTHOUSE HOTEL PLC LHL.N0000 100 1 52.00 53.00 53.00 53.00 53.00 1.00 1.92
THE LION BREWERY CEYLON PLC LION.N0000 200 2 194.90 195.00 200.00 195.00 200.00 5.10 2.62
THE NUWARA ELIYA HOTELS COMPANY PLC NEH.N0000 400 4 1,578.70 1,650.00 1,675.00 1,650.00 1,671.70 93.00 5.89
THREE ACRE FARMS PLC TAFL.N0000 510,700 811 84.60 86.70 108.80 86.00 103.20 18.60 21.99
TOKYO CEMENT COMPANY (LANKA) PLC TKYO.X0000 107,500 18 39.00 39.20 40.00 39.20 39.30 0.30 0.77
TOKYO CEMENT COMPANY (LANKA) PLC TKYO.N0000 94,900 15 50.00 50.50 51.40 50.00 51.00 1.00 2.00
TOUCHWOOD INVESTMENT PLC TWOD.N0000 253,800 168 21.50 22.00 22.80 21.60 22.30 0.80 3.72
TRANS ASIA HOTELS PLC TRAN.N0000 25,200 7 78.10 79.90 80.00 79.00 80.00 1.90 2.43
UDAPUSSELLAWA PLANTATIONS PLC UDPL.N0000 21,000 13 32.00 33.80 39.90 33.80 35.50 3.50 10.94
UNION ASSURANCE PLC UAL.N0000 500 3 87.40 90.00 90.00 90.00 90.00 2.60 2.97
UNION BANK OF COLOMBO LIMITED UBC.N0000 270,600 211 22.40 22.30 23.80 22.30 23.50 1.10 4.91
UNITED MOTORS LANKA PLC UML.N0000 37,600 67 123.00 124.90 145.00 124.90 136.50 13.50 10.98
VALLIBEL FINANCE PLC VFIN.N0000 61,000 78 39.90 40.90 43.50 40.90 42.40 2.50 6.27
VALLIBEL ONE LIMITED VONE.N0000 1,854,100 660 28.50 29.00 29.50 28.40 29.00 0.50 1.75
VALLIBEL POWER ERATHNA PLC VPEL.N0000 78,300 28 9.10 9.10 9.40 9.10 9.30 0.20 2.20
VIDULLANKA PLC VLL.N0000 416,100 24 7.40 7.40 7.50 7.40 7.40
WATAWALA PLANTATIONS PLC WATA.N0000 50,200 69 19.10 19.10 20.90 19.00 20.10 1.00 5.24
YORK ARCADE HOLDINGS PLC YORK.N0000 153,600 153 29.30 31.00 35.00 30.30 31.70 2.40 8.19

hey cubed copy this into a word document and reduce the font size to 8

cse.lk is the crappiest site ever always down and errors.

@WINDI : Haffaaaaaa..................Anyways thanks !!

@X : LoLzz....

machan, go to www.slstock.com . log in as a guest and click on daily transactions. set the desired date and you will be all set.

I have uploaded it for you..Place use this link

http://www.4shared.com/get/cJ4gL53o/data-12.html

@optimistic : Tks bro , But a small question , Can I download data from there ?? Tried doing that once (2 or 3 months ago and failed )

If so , Thats great !!


@npc86 : Thanks a lot bro.... Really apreciate it...

+Reps to : Windi , Opti & Npc !!