LKCSE Colombo Stock Exchange Close
  • Current Exchange
    Colombo Stock Exchange LKCSE

Market time
Black
White

Indices & Sectors

All Share Price Index (ASI)

Select Index Or Sector
 
Last Update : 08 Dec, 03:02 PM
6,357.41
Change : -17.80    -0.28%
Volume : 5,002,406
Turnover : 307,740,109.71
Open : 6,375.65
Pre Close : 6,375.21

Low

High

6,352.61

6,376.62

  Open: 6,375.65
All prices are delayed 5 minutes
Search Company :
Symbol Company Name Close Price Volume Turnover No. of Trades Change % High Low Time/Date Of Last Price
ECL.N0000 E-Channelling PLC 5.60 52,785 299,754.5 11 0.00% 5.70 5.60 2017 12 08, 01:59 PM
HVA.N0000 HVA Foods PLC 6.30 23,290 147,561 21 -1.56% 6.60 6.30 2017 12 08, 01:50 PM
ABAN.N0000 Abans Electricals PLC 85.00 10 845 1 -0.59% 84.50 84.50 2017 12 08, 10:08 AM
ACL.N0000 ACL Cables PLC 42.20 130 5,486 4 -3.65% 42.20 42.20 2017 12 08, 11:15 AM
ACME.N0000 Acme Printing & Packaging PLC 6.30 15,940 100,712.2 14 -1.56% 6.50 6.20 2017 12 08, 02:26 PM
AGAL.N0000 Agalawatte Plantations PLC 20.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BIL.N0000 Browns Investments PLC 2.50 81,094 207,753.7 12 -3.85% 2.60 2.50 2017 12 08, 01:36 PM
ALLI.N0000 Alliance Finance Company PLC 66.20 204 13,559 5 -0.75% 67.00 66.20 2017 12 08, 12:59 PM
ALUF.N0000 Alufab PLC 22.90 101 2,311.8 2 0.00% 22.90 21.80 2017 12 08, 02:23 PM
AMSL.N0000 Asiri Surgical Hospital PLC 10.70 21,051 225,500.7 6 -2.73% 10.80 10.70 2017 12 08, 02:24 PM
ASCO.N0000 ASCOT Holdings PLC 38.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ASHA.N0000 Asiri Central Hospitals PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ASHO.N0000 Lanka Ashok Leyland PLC 1110.90 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ASIR.N0000 Asiri Hospital Holdings PLC 24.80 12,820 317,938.59 4 -2.75% 24.90 24.80 2017 12 08, 02:18 PM
ASPH.N0000 Industrial Asphalts (Ceylon) PLC 344.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ATL.N0000 Amana Takaful PLC 0.70 583,099 408,169.31 38 -12.50% 0.70 0.70 2017 12 08, 01:32 PM
AUTO.N0000 The Autodrome PLC 78.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BALA.N0000 Balangoda Plantations PLC 24.80 720 18,004.8 6 4.45% 25.80 24.80 2017 12 08, 01:22 PM
BBH.N0000 Browns Beach Hotels PLC 17.90 17 0 0 0.00% 0.00 0.00 2017 12 08, 01:38 PM
BFL.N0000 Bairaha Farms PLC 146.40 4 585.6 1 0.00% 146.40 146.40 2017 12 08, 09:43 AM
BHR.N0000 Riverina Hotels PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BINN.N0000 Beruwela Walk Inn PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BLUE.N0000 Blue Diamonds Jewellery Worldwide PLC 0.90 63,300 56,970 14 0.00% 0.90 0.90 2017 12 08, 02:22 PM
BOGA.N0000 Bogala Graphite Lanka PLC 12.80 1,512 19,312.6 7 -1.55% 12.80 12.70 2017 12 08, 01:31 PM
BOPL.N0000 Bogawantalawa Tea Estates PLC 15.40 8,830 135,775.59 15 -3.16% 15.60 15.30 2017 12 08, 12:16 PM
BREW.N0000 Ceylon Beverage Holdings PLC 700.00 2,100 1,470,000 2 3.28% 700.00 700.00 2017 12 08, 02:28 PM
BUKI.N0000 Bukit Darah PLC 219.00 7 1,534 2 0.00% 220.00 219.00 2017 12 08, 09:47 AM
CABO.N0000 The Cargo Boat Development Company PLC 84.00 7,848 659,232 5 0.48% 84.00 84.00 2017 12 08, 02:13 PM
CARE.N0000 Printcare PLC 34.30 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CARG.N0000 Cargills (Ceylon) PLC 200.00 102,170 20,437,000 9 -0.99% 203.00 200.00 2017 12 08, 01:53 PM
CCS.N0000 Ceylon Cold Stores PLC 920.00 11,443 10,527,562 7 0.00% 922.00 920.00 2017 12 08, 12:46 PM
CDB.N0000 Citizens Development Business Finance PLC 64.50 11,183 721,310.5 8 -2.12% 65.90 64.50 2017 12 08, 02:12 PM
NDB Capital Holdings PLC 0 0 0.00% 0.00 0.00 2015 01 26, 03:02 PM
CERA.N0000 Lanka Ceramic PLC 164.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CFI.N0000 Colombo Fort Investment PLC 64.10 4,000 256,498 3 -0.78% 64.50 64.00 2017 12 08, 11:57 AM
MHDL.N0000 Millennium Housing Developers Limited 11.10 301 3,341.3 3 1.80% 11.30 11.10 2017 12 08, 01:19 PM
CFT.N0000 Ceylon & Foreign Trades PLC 6.00 8,900 53,440 8 -3.23% 6.10 6.00 2017 12 08, 02:04 PM
CHL.N0000 Ceylon Hospitals PLC 82.10 133 10,919 4 -1.31% 83.00 82.00 2017 12 08, 11:59 AM
CHMX.N0000 Chemanex PLC 51.20 180 0 0 0.00% 0.00 0.00 2017 12 08, 10:02 AM
CHOT.N0000 Ceylon Hotels Corporation PLC 15.50 5,571 86,405.1 7 -2.52% 15.60 15.50 2017 12 08, 01:32 PM
CHOU.N0000 City Housing & Real Estate Co. PLC 5.30 374 1,982.2 1 -3.64% 5.30 5.30 2017 12 08, 02:25 PM
CIND.N0000 Central Industries PLC 41.00 300 12,300 1 2.50% 41.00 41.00 2017 12 08, 01:18 PM
CINS.N0000 Ceylinco Insurance PLC 1379.00 67 0 0 0.00% 0.00 0.00 2017 12 08, 10:26 AM
CINV.N0000 Ceylon Investment PLC 47.50 125 5,937.5 3 2.81% 47.50 47.50 2017 12 08, 12:47 PM
CIT.N0000 Colombo Investment Trust PLC 88.30 14 1,120.5 2 -9.40% 80.10 80.00 2017 12 08, 02:04 PM
CLND.N0000 Colombo Land & Development Company PLC 18.80 3,560 66,628 9 -2.56% 19.00 18.60 2017 12 08, 01:55 PM
CLPL.N0000 Ceylon Leather Products PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
COCO.N0000 Renuka Shaw Wallace PLC 17.50 1,000 17,500 1 -2.23% 17.50 17.50 2017 12 08, 12:12 PM
COLO.N0000 C M Holdings PLC 72.10 199 14,344 7 -1.37% 72.20 72.00 2017 12 08, 11:33 AM
COMD.N0000 Commercial Development Company PLC 70.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CONN.N0000 Amaya Leisure PLC 51.50 299 15,259.9 2 1.18% 51.50 50.10 2017 12 08, 02:28 PM
CPRT.N0000 Ceylon Printers PLC 66.90 50 3,020 2 -9.72% 60.40 60.40 2017 12 08, 10:38 AM
CSD.N0000 Seylan Developments PLC 13.20 6,571 86,747.7 8 3.79% 13.70 13.20 2017 12 08, 01:23 PM
CSEC.N0000 Dunamis Capital PLC 24.10 300 7,310 2 -1.63% 24.50 24.10 2017 12 08, 02:19 PM
CSF.N0000 Nation Lanka Finance PLC 1.10 4,000 4,400 1 0.00% 1.10 1.10 2017 12 08, 01:25 PM
CTBL.N0000 Ceylon Tea Brokers PLC 3.80 13,748 52,802.4 5 -5.00% 3.90 3.80 2017 12 08, 01:04 PM
CTC.N0000 Ceylon Tobacco Company PLC 961.10 3,043 2,920,404 15 0.18% 970.00 958.00 2017 12 08, 01:27 PM
CTCE.N0000 A I A Insurance PLC 315.00 397 125,105 13 -1.56% 319.00 315.00 2017 12 08, 02:18 PM
CTEA.N0000 Ceylon Tea Services PLC 568.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CTLD.N0000 CT Land Development PLC 46.70 4,000 186,800 1 0.00% 46.70 46.70 2017 12 08, 11:05 AM
CWM.N0000 C.W.Mackie PLC 48.00 3 145.8 1 1.25% 48.60 48.60 2017 12 08, 09:30 AM
PCHH.N0000 P C H Holdings Limited 0.70 181,212 126,848.6 7 14.29% 0.80 0.70 2017 12 08, 02:12 PM
DIMO.N0000 Diesel & Motor Engineering PLC 488.00 1 488.3 1 0.06% 488.30 488.30 2017 12 08, 10:05 AM
DIPD.N0000 Dipped Products PLC 83.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
DOCK.N0000 Colombo Dockyard PLC 93.90 5 450 1 -4.15% 90.00 90.00 2017 12 08, 09:55 AM
DPL.N0000 Dankotuwa Porcelain PLC 7.40 10,540 77,986 10 1.37% 7.40 7.30 2017 12 08, 01:50 PM
EAST.N0000 East West Properties PLC 11.80 48,300 564,400 7 2.86% 11.80 10.80 2017 12 08, 02:05 PM
EBCR.N0000 E.B.Creasy & Company PLC 1250.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
EDEN.N0000 Eden Hotel Lanka PLC 14.20 1,600 22,700 3 0.00% 15.00 14.00 2017 12 08, 10:26 AM
ELPL.N0000 Elpitiya Plantations PLC 28.00 36,504 1,025,294 22 -1.06% 29.80 28.00 2017 12 08, 12:07 PM
EMER.N0000 Eastern Merchants PLC 6.10 11,200 68,860 8 0.00% 6.30 6.10 2017 12 08, 02:07 PM
EQIT.N0000 Equity One PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ETWO.N0000 Equity Two PLC 50.00 300 15,000 3 -8.76% 50.00 50.00 2017 12 08, 09:53 AM
GEST.N0000 Gestetner of Ceylon PLC 111.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SHL.N0000 Softlogic Holdings PLC 12.10 11,900 145,318.59 14 -1.63% 12.40 12.10 2017 12 08, 01:48 PM
GLAS.N0000 Piramal Glass Ceylon PLC 6.00 6,810 40,661 10 1.67% 6.10 5.90 2017 12 08, 01:03 PM
GOOD.N0000 The Good Hope PLC 1550.00 3 3,540 2 -23.87% 1180.00 1180.00 2017 12 08, 02:20 PM
GRAN.N0000 Ceylon Grain Elevators PLC 64.90 1,645 106,760.5 7 1.25% 64.90 64.90 2017 12 08, 01:57 PM
GUAR.N0000 Ceylon Guardian Investment Trust PLC 90.20 207 18,680.2 4 -1.63% 90.50 90.00 2017 12 08, 02:05 PM
HAPU.N0000 Hapugastenne Plantations PLC 25.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HARI.N0000 Harischandra Mills PLC 1350.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HAYC.N0000 Haycarb PLC 148.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HDFC.N0000 The Housing Development Finance Corporation Bank of Sri Lanka 33.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HEXP.N0000 Hayleys Fibre PLC 72.70 1 74.9 1 3.03% 74.90 74.90 2017 12 08, 11:04 AM
HOPL.N0000 Horana Plantations PLC 25.10 2,000 50,215 4 -4.21% 25.30 25.00 2017 12 08, 10:45 AM
HPFL.N0000 F L C Hydro Power PLC 5.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HPWR.N0000 Hemas Power PLC 20.40 5 105 1 2.94% 21.00 21.00 2017 12 08, 11:13 AM
HSIG.N0000 Hotel Sigiriya PLC 65.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HUEJ.N0000 Huejay International Investments PLC 38.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HUNA.N0000 Hunas Falls Hotels PLC 53.90 72 4,290 3 9.46% 60.00 55.00 2017 12 08, 12:39 PM
HUNT.N0000 Hunter & Company PLC 400.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
IDL.N0000 Serendib Engineering Group PLC 5.90 8,500 50,915 10 6.56% 6.50 5.90 2017 12 08, 01:54 PM
JFIN.N0000 Finlays Colombo PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
AAF.N0000 Asia Asset Finance Limited 1.40 845,109 1,183,152.62 6 0.00% 1.40 1.40 2017 12 08, 01:15 PM
JKL.N0000 John Keells PLC 52.00 336 17,472 3 1.76% 52.00 52.00 2017 12 08, 01:13 PM
KAHA.N0000 Kahawatte Plantations PLC 39.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KAPI.N0000 MTD Walkers PLC 24.10 11,425 280,396.81 35 1.26% 25.00 24.00 2017 12 08, 02:23 PM
KCAB.N0000 Kelani Cables PLC 100.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KDL.N0000 Kelsey Developments PLC 36.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KFP.N0000 Keells Food Products PLC 140.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KGAL.N0000 Kegalle Plantations PLC 65.10 2 138 2 10.45% 71.90 66.10 2017 12 08, 01:58 PM
KHC.N0000 Kandy Hotels Company (1938) PLC 5.30 200 1,060.3 3 -10.53% 5.50 5.10 2017 12 08, 10:09 AM
KOTA.N0000 Kotagala Plantations PLC 9.90 1,100 10,924 12 -3.85% 10.00 9.90 2017 12 08, 01:24 PM
KURU.N0000 Kuruwita Textile Mills PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KVAL.N0000 Kelani Valley Plantations PLC 85.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KZOO.N0000 Kalamazoo Systems PLC 4.60 87,780 403,788.5 48 -2.13% 4.80 4.60 2017 12 08, 02:29 PM
LALU.N0000 Lanka Aluminium Industries PLC 74.90 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
LAMB.N0000 Kotmale Holdings PLC 190.40 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
LCEY.N0000 Lankem Ceylon PLC 40.00 170 6,801.3 4 -0.25% 40.50 40.00 2017 12 08, 02:27 PM
LDEV.N0000 Lankem Developments PLC 10.50 825,108 8,643,174 368 -1.87% 10.70 10.40 2017 12 08, 02:29 PM
LGL.N0000 Laugfs Gas PLC 21.80 3,480 75,777.2 31 -3.14% 22.00 21.60 2017 12 08, 02:28 PM
LHL.N0000 The Lighthouse Hotel PLC 37.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
LIOC.N0000 Lanka IOC PLC 27.20 1,711 46,262.9 18 -0.36% 27.40 26.90 2017 12 08, 02:09 PM
LION.N0000 Lion Brewery Ceylon PLC 540.00 20 11,001.5 3 2.78% 555.00 535.30 2017 12 08, 01:13 PM
LITE.N0000 Laxapana Batteries PLC 9.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
NIFL.N0000 Brac Lanka Finance PLC 29.00 10 290 1 0.00% 29.00 29.00 2017 12 08, 09:59 AM
LMF.N0000 Lanka Milk Foods (CWE) PLC 157.00 112 17,584 1 0.00% 157.00 157.00 2017 12 08, 12:42 PM
LPRT.N0000 Lake House Printers and Publishers PLC 134.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
LWL.N0000 Lanka Walltile PLC 100.00 36,202 3,619,050 10 -1.00% 100.00 99.00 2017 12 08, 02:21 PM
MADU.N0000 Madulsima Plantations PLC 11.20 9,870 110,586 15 -5.08% 11.80 11.20 2017 12 08, 02:17 PM
MAL.N0000 Malwatte Valley Plantations PLC 9.80 15,034 147,782.59 22 -1.00% 10.00 9.70 2017 12 08, 02:28 PM
MARA.N0000 Marawila Resorts PLC 1.90 2,300 4,370 3 0.00% 1.90 1.90 2017 12 08, 02:13 PM
MASK.N0000 Maskeliya Plantations PLC 20.40 9,311 184,444.5 11 3.55% 20.50 19.70 2017 12 08, 01:55 PM
CITW.N0000 Waskaduwa Beach Resort Limited 3.70 90 324 1 -2.70% 3.60 3.60 2017 12 08, 09:43 AM
MGT.N0000 Hayleys MGT Knitting Mills PLC 14.10 1,361 19,149.5 7 -1.41% 14.20 14.00 2017 12 08, 12:37 PM
MIRA.N0000 Miramar Beach Hotel PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MORI.N0000 J.L.Morison, Sons & Jones (Ceylon) PLC 529.40 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MPRH.N0000 Metropolitan Resource Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MRH.N0000 Mahaweli Reach Hotels PLC 17.20 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MSL.N0000 Mercantile Shipping Company PLC 52.00 23 1,380 4 15.38% 60.00 60.00 2017 12 08, 01:06 PM
MULL.N0000 Muller and Phipps (Ceylon) PLC 1.00 40,000 40,000 7 -9.09% 1.00 1.00 2017 12 08, 11:16 AM
NAMU.N0000 Namunukula Plantations PLC 90.00 1,000 90,000 2 0.00% 90.00 90.00 2017 12 08, 02:17 PM
NEH.N0000 Nuwara Eliya Hotels Company PLC 1100.00 150 164,988 26 0.00% 1100.00 1096.00 2017 12 08, 02:28 PM
NEST.N0000 Nestle Lanka PLC 1626.00 904 1,469,910.12 4 -0.06% 1627.00 1626.00 2017 12 08, 01:52 PM
SFS.N0000 Swarnamahal Financial Services Limited 0.80 6,700 5,360 3 0.00% 0.80 0.80 2017 12 08, 11:39 AM
ODEL.N0000 ODEL PLC 20.60 550 11,955 6 -6.36% 22.00 20.60 2017 12 08, 02:06 PM
OFEQ.N0000 Office Equipment PLC 62.00 193 11,966 2 0.00% 62.00 62.00 2017 12 08, 01:09 PM
ONAL.N0000 On'ally Holdings PLC 45.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
VONE.N0000 Vallibel One PLC 18.00 17,091 309,577.09 27 -1.64% 18.40 18.00 2017 12 08, 02:29 PM
PALM.N0000 Palm Garden Hotels PLC 26.20 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PARA.N0000 Paragon Ceylon PLC 60.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PCH.N0000 PC House PLC 0.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PDL.N0000 Property Development PLC 87.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PEG.N0000 Pegasus Hotels of Ceylon PLC 28.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PHAR.N0000 Colombo City Holdings PLC 907.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PMB.N0000 People's Merchant Finance PLC 12.30 2 29.2 1 18.70% 14.60 14.60 2017 12 08, 09:41 AM
RAL.N0000 Renuka Agri Foods PLC 2.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
REEF.N0000 Citrus Leisure PLC 7.60 296 2,249.6 1 -5.00% 7.60 7.60 2017 12 08, 10:37 AM
REG.N0000 Regnis (Lanka) PLC 119.30 5,803 691,754 6 2.93% 119.40 118.00 2017 12 08, 01:56 PM
RENU.N0000 Renuka City Hotel PLC 290.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
REXP.N0000 Richard Pieris Exports PLC 182.00 1,000 182,000 1 1.05% 182.00 182.00 2017 12 08, 12:09 PM
RGEM.N0000 Radiant Gems International PLC 25.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
RHL.N0000 Renuka Holdings PLC 22.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
RHTL.N0000 The Fortress Resorts PLC 9.50 10,265 97,517.5 1 -5.00% 9.50 9.50 2017 12 08, 10:42 AM
RPBH.N0000 Royal Palms Beach Hotels PLC 19.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
RWSL.N0000 Raigam Wayamba Salterns PLC 2.30 100,935 232,150.5 6 -4.17% 2.30 2.30 2017 12 08, 12:10 PM
SELI.N0000 Selinsing PLC 702.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SEMB.N0000 SMB Leasing PLC 0.70 16,724 10,534.4 4 0.00% 0.70 0.60 2017 12 08, 01:33 PM
SERV.N0000 The Kingsbury PLC 13.50 100 1,350 1 0.00% 13.50 13.50 2017 12 08, 01:30 PM
CITK.N0000 Kalpitiya Beach Resort PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SHAL.N0000 Shalimar (Malay) PLC 1726.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SHAW.N0000 Lee Hedges PLC 85.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SHOT.N0000 Serendib Hotels PLC 18.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SIGV.N0000 Sigiriya Village Hotels PLC 44.00 100 4,400 1 3.29% 44.00 44.00 2017 12 08, 12:02 PM
SIL.N0000 Samson International PLC 80.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SING.N0000 Standard Capital PLC 52.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SINI.N0000 Singer Industries (Ceylon) PLC 125.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SINS.N0000 Singer (Sri Lanka) PLC 44.60 194 8,680.6 4 -0.89% 44.90 44.60 2017 12 08, 02:09 PM
SIRA.N0000 Sierra Cable PLC 2.50 50,901 127,862.6 20 4.00% 2.60 2.50 2017 12 08, 02:26 PM
SLND.N0000 Serendib Land PLC 1481.70 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SMOT.N0000 Sathosa Motors PLC 329.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SOY.N0000 Convenience Foods (Lanka) PLC 374.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
STAF.N0000 Dolphin Hotels PLC 28.70 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SUN.N0000 Sunshine Holdings PLC 48.00 501 24,053.9 2 -2.71% 53.90 48.00 2017 12 08, 10:57 AM
SWAD.N0000 Swadeshi Industrial Works PLC 12812.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TAFL.N0000 Three Acre Farms PLC 112.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TANG.N0000 Tangerine Beach Hotels PLC 50.10 100 5,010 1 0.20% 50.10 50.10 2017 12 08, 10:49 AM
TFC.N0000 The Finance Company PLC 5.00 400 2,000 4 0.00% 5.00 5.00 2017 12 08, 12:29 PM
TILE.N0000 Lanka Floortiles PLC 105.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TKYO.N0000 Tokyo Cement Co. (Lanka) PLC 65.30 58,666 3,830,571.75 14 0.31% 65.30 65.10 2017 12 08, 02:29 PM
TPL.N0000 Talawakelle Tea Estates PLC 52.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TRAN.N0000 Trans Asia Hotels PLC 90.90 26 2,337.4 2 -1.10% 89.90 89.90 2017 12 08, 01:00 PM
TSML.N0000 Tea Smallholders Factories PLC 37.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TWOD.N0000 Touchwood Investment PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TYRE.N0000 Kelani Tyres PLC 45.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
UAL.N0000 Union Assurance PLC 135.00 43 5,805 1 0.00% 135.00 135.00 2017 12 08, 12:16 PM
UCAR.N0000 Union Chemicals Lanka PLC 400.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
UML.N0000 United Motors Lanka PLC 76.60 22,281 1,688,168.12 15 -1.92% 76.60 75.00 2017 12 08, 12:50 PM
VFIN.N0000 Vallibel Finance PLC 71.00 1,200 85,200 4 0.28% 71.00 71.00 2017 12 08, 01:54 PM
VLL.N0000 Vidullanka PLC 5.00 2,600 12,750 3 2.04% 5.00 4.90 2017 12 08, 11:59 AM
CARS.N0000 Carsons Cumberbatch PLC 171.30 204 0 0 0.00% 0.00 0.00 2017 12 08, 10:47 AM
PARQ.N0000 Swisstek (Ceylon) PLC 62.10 1 65.8 1 5.96% 65.80 65.80 2017 12 08, 10:03 AM
BLUE.X0000 Blue Diamonds Jewellery Worldwide PLC 0.30 5,706 0 0 0.00% 0.00 0.00 2017 12 08, 02:00 PM
CHL.X0000 Ceylon Hospitals PLC 69.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CFL.N0000 Chilaw Finance PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CINS.X0000 Ceylinco Insurance PLC 830.00 3,023 2,509,120 9 -3.49% 850.00 830.00 2017 12 08, 12:01 PM
COCO.X0000 Renuka Shaw Wallace PLC 13.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
COCR.N0000 Commercial Credit & Finance PLC 43.10 1,620 69,822 4 -0.69% 43.10 43.10 2017 12 08, 01:50 PM
MERC.N0000 Mercantile Investments & Finance PLC 2580.30 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MFL.N0000 Multi Finance PLC 15.00 200 3,000 1 9.49% 15.00 15.00 2017 12 08, 12:43 PM
LGL.X0000 Laugfs Gas PLC 19.00 4,287 81,423 18 -2.06% 19.50 18.90 2017 12 08, 02:22 PM
MAL.X0000 Malwatte Valley Plantations PLC 8.70 15,493 135,538.41 15 1.15% 8.80 8.70 2017 12 08, 12:30 PM
MORI.X0000 J.L.Morison, Sons & Jones (Ceylon) PLC 420.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
REEF.W0018 Citrus Leisure PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
REEF.W0019 Citrus Leisure PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
RHL.X0000 Renuka Holdings PLC 16.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SEMB.X0000 SMB Leasing PLC 0.30 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
NHL.N0000 Nawaloka Hospitals PLC 4.60 29,603 136,203.8 14 0.00% 4.70 4.60 2017 12 08, 02:25 PM
SHOT.X0000 Serendib Hotels PLC 16.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TKYO.X0000 Tokyo Cement Co. (Lanka) PLC 57.00 239,946 13,666,244 13 0.00% 57.00 56.00 2017 12 08, 12:16 PM
VPEL.N0000 Vallibel Power Erathna PLC 7.60 12,525 93,987.5 5 0.00% 7.60 7.50 2017 12 08, 02:24 PM
WAPO.N0000 Guardian Capital Partners PLC 30.60 100 3,060 2 -1.29% 30.60 30.60 2017 12 08, 10:19 AM
WATA.N0000 Watawala Plantations PLC 27.30 34,215 933,385 8 0.00% 28.00 27.00 2017 12 08, 12:36 PM
PAP.N0000 Panasian Power PLC 2.70 11,392 30,758.4 6 0.00% 2.70 2.70 2017 12 08, 02:14 PM
AAIC.N0000 Asian Alliance Insurance PLC 21.00 582 12,212 5 -1.41% 21.00 20.80 2017 12 08, 02:08 PM
ACAP.N0000 Asia Capital PLC 7.70 2,500 19,250 1 -3.75% 7.70 7.70 2017 12 08, 12:35 PM
AHPL.N0000 Asian Hotels & Properties PLC 50.30 49 2,450 1 -0.60% 50.00 50.00 2017 12 08, 02:00 PM
AHUN.N0000 Aitken Spence Hotel Holdings PLC 28.40 1,145 32,572 16 -1.05% 28.50 28.20 2017 12 08, 02:27 PM
APLA.N0000 ACL Plastics PLC 121.00 2 244 1 0.83% 122.00 122.00 2017 12 08, 12:27 PM
ARPI.N0000 Arpico Finance Company PLC 160.00 1 0 0 0.00% 0.00 0.00 2017 12 08, 12:21 PM
BRWN.N0000 Brown and Company PLC 79.90 1,250 99,438 7 1.14% 80.00 78.80 2017 12 08, 02:27 PM
CFIN.N0000 Central Finance Company PLC 95.00 1,477 140,345 6 -1.96% 95.10 95.00 2017 12 08, 01:28 PM
CFLB.N0000 The Colombo Fort Land & Building Company PLC 20.60 60,251 0 0 0.00% 0.00 0.00 2017 12 08, 01:32 PM
CFVF.N0000 First Capital Holdings PLC 34.00 47,637 1,622,598.62 45 -1.45% 34.40 34.00 2017 12 08, 01:49 PM
CIC.N0000 CIC Holdings PLC 67.10 64,475 4,326,988 11 6.25% 68.00 63.00 2017 12 08, 09:41 AM
CIC.X0000 CIC Holdings PLC 47.20 155 7,311.5 4 0.21% 47.30 47.10 2017 12 08, 02:08 PM
ORIN.N0000 Orient Finance PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CLC.N0000 Commercial Leasing & Finance PLC 2.80 6 0 0 0.00% 0.00 0.00 2017 12 08, 01:39 PM
CLPL.W0013 Ceylon Leather Products PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CLPL.W0014 Ceylon Leather Products PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
COMB.N0000 Commercial Bank of Ceylon PLC 135.50 20,144 2,720,399 34 0.37% 135.80 134.60 2017 12 08, 02:04 PM
COMB.X0000 Commercial Bank of Ceylon PLC 107.00 213 22,811 2 -0.47% 107.40 107.00 2017 12 08, 02:04 PM
CRL.N0000 Softlogic Finance PLC 37.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CTHR.N0000 C T Holdings PLC 180.60 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
DFCC.N0000 DFCC Bank 121.00 3,173 384,579.31 14 -0.41% 121.60 120.50 2017 12 08, 02:05 PM
DIAL.N0000 Dialog Axiata PLC 13.00 6,628 85,786 21 0.00% 13.10 12.80 2017 12 08, 02:15 PM
DIST.N0000 Distilleries Company of Sri Lanka PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
GHLL.N0000 Galadari Hotels (Lanka) PLC 8.10 10 84 1 3.70% 8.40 8.40 2017 12 08, 02:26 PM
GREG.N0000 Lanka Century Investments PLC 11.50 1,075 12,392.5 5 0.00% 11.80 11.50 2017 12 08, 01:24 PM
GREG.W0003 Lanka Century Investments PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
GREG.W0006 Lanka Century Investments PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
HASU.N0000 HNB Assurance PLC 71.00 15,245 1,082,641.37 10 1.43% 72.70 71.00 2017 12 08, 01:35 PM
HAYL.N0000 Hayleys PLC 255.00 1,019 259,835 5 -0.39% 255.00 254.00 2017 12 08, 01:16 PM
HHL.N0000 Hemas Holdings PLC 130.00 944,449 122,726,072 14 3.17% 130.00 125.00 2017 12 08, 02:16 PM
HNB.N0000 Hatton National Bank PLC 255.00 17,536 4,474,029.5 13 0.00% 256.00 255.00 2017 12 08, 01:46 PM
HNB.X0000 Hatton National Bank PLC 200.00 21,213 4,242,721 10 -0.50% 201.00 200.00 2017 12 08, 02:23 PM
JINS.N0000 Janashakthi Insurance PLC 16.00 6,100 97,600 7 1.91% 16.00 16.00 2017 12 08, 01:44 PM
JKH.N0000 John Keells Holdings PLC 152.90 597 91,565.8 29 -0.65% 154.50 152.00 2017 12 08, 02:03 PM
KHL.N0000 John Keells Hotels PLC 8.70 4,103 35,811.1 9 -2.25% 8.80 8.70 2017 12 08, 11:41 AM
LCEM.N0000 Lanka Cement PLC 5.60 11,202 62,512.2 15 -6.78% 6.00 5.50 2017 12 08, 02:29 PM
LFIN.N0000 L. B. Finance PLC 126.00 100,005 12,600,626 2 0.08% 126.00 125.20 2017 12 08, 02:23 PM
LHCL.N0000 The Lanka Hospital Corporation PLC 62.80 5 305 1 -2.87% 61.00 61.00 2017 12 08, 02:06 PM
LLUB.N0000 Chevron Lubricants Lanka PLC 112.10 439,493 48,542,636 197 1.82% 113.40 110.10 2017 12 08, 02:29 PM
LOLC.N0000 Lanka Orix Leasing Company PLC 119.00 2,150 255,352 9 -0.08% 119.00 118.50 2017 12 08, 02:29 PM
LVEN.N0000 Lanka Ventures PLC 51.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MBSL.N0000 Merchant Bank of Sri Lanka PLC 13.10 12,240 160,344 4 -1.50% 13.10 13.10 2017 12 08, 02:09 PM
NAVF.U0000 Namal Acuity Value Fund 107.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
NDB.N0000 National Development Bank PLC 134.20 7,600 1,020,098.12 10 -0.75% 134.90 133.10 2017 12 08, 02:29 PM
NTB.N0000 Nations Trust Bank PLC 80.00 1,217 97,375.3 6 0.00% 80.90 80.00 2017 12 08, 01:56 PM
OSEA.N0000 Overseas Reality (Ceylon) PLC 17.00 8,000 135,649.5 12 -1.18% 17.30 16.80 2017 12 08, 01:58 PM
PABC.N0000 Pan Asia Banking Corporation PLC 15.80 1,967 31,242.3 13 0.00% 15.90 15.80 2017 12 08, 02:29 PM
RCL.N0000 Royal Ceramics Lanka PLC 114.50 32 3,660.8 3 -0.09% 114.40 114.40 2017 12 08, 01:32 PM
RFL.N0000 Ramboda Falls Limited 19.80 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
RICH.N0000 Richard Pieris & Company PLC 13.20 52,893 699,940.69 25 -0.75% 13.40 13.20 2017 12 08, 02:09 PM
SAMP.N0000 Sampath Bank PLC 334.80 89,693 30,036,534 84 -0.15% 336.00 332.00 2017 12 08, 02:24 PM
SEYB.N0000 Seylan Bank PLC 89.00 10 866 1 -2.70% 86.60 86.60 2017 12 08, 02:02 PM
SEYB.X0000 Seylan Bank PLC 55.80 2,285 127,061.3 7 0.18% 55.80 55.10 2017 12 08, 02:07 PM
SFL.N0000 Sinhaputhra Finance PLC 12.00 6,062 72,765.2 6 0.00% 12.40 12.00 2017 12 08, 01:12 PM
SLTL.N0000 Sri Lanka Telecom PLC 29.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SPEN.N0000 Aitken Spence PLC 55.90 398 22,249.2 6 0.00% 56.00 55.90 2017 12 08, 11:16 AM
TAJ.N0000 Tal Lanka Hotels PLC 16.30 1,150 18,896 10 -3.55% 16.50 16.30 2017 12 08, 02:16 PM
TESS.N0000 Tess Agro PLC 1.10 10,000 11,000 1 -8.33% 1.10 1.10 2017 12 08, 10:40 AM
UDPL.N0000 Udapussellawa Plantations PLC 38.50 500 19,250 1 -1.03% 38.50 38.50 2017 12 08, 02:29 PM
YORK.N0000 York Arcade Holdings PLC 14.00 850 11,900 6 0.00% 14.00 14.00 2017 12 08, 09:53 AM
SFIN.N0000 Singer Finance (Lanka) PLC 15.10 10,712 161,766.2 10 -0.66% 15.20 15.10 2017 12 08, 02:07 PM
SFCL.N0000 Senkadagala Finance Company Limited 89.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
UBC.N0000 Union Bank of Colombo PLC 13.50 4,000 54,090 17 -0.74% 13.70 13.50 2017 12 08, 02:25 PM
AMCL.N0000 AMW Capital Leasing PLC 22.40 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BLI.N0000 Bimputh Finance PLC 41.60 62 0 0 0.00% 0.00 0.00 2017 12 08, 01:47 PM
EXPO.N0000 Expolanka Holdings PLC 5.50 53,292 292,806 10 0.00% 5.50 5.40 2017 12 08, 12:46 PM
AMF.N0000 Associated Motor Finance Company PLC 459.90 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
AFSL.N0000 Abans Finance PLC 22.50 3,882 87,357.5 14 -2.59% 24.50 22.10 2017 12 08, 12:29 PM
OGL.N0000 Orient Garments PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TJL.N0000 Textured Jersey Lanka Limited 35.40 3,260 115,393 9 0.00% 35.80 35.30 2017 12 08, 02:09 PM
LOFC.N0000 Lanka Orix Finance Company PLC 3.40 15,495 52,383 7 3.03% 3.40 3.30 2017 12 08, 01:20 PM
CIFL.N0000 Central Investments and Finance Limited 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
KFP.R0000 Keells Food Products PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CDB.X0000 Citizens Development Business Finance PLC 55.00 3,410 187,550 5 -0.90% 55.00 55.00 2017 12 08, 10:14 AM
CIT.R0000 Colombo Investment Trust PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CFI.R0000 Colombo Fort Investment PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
SCAP.N0000 Softlogic Capital Limited 4.40 5,526 24,750.3 6 0.00% 4.50 4.40 2017 12 08, 01:13 PM
CALF.N0000 Capital Alliance Finance PLC 23.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
BERU.N0000 Beruwala Resorts Limited 0.70 27,076 19,160.8 7 14.29% 0.80 0.70 2017 12 08, 02:15 PM
TFIL.N0000 Trade Finance and Investments Limited 42.00 899 37,758 3 0.00% 42.00 42.00 2017 12 08, 10:44 AM
INDO.N0000 The Indo-Malay PLC 1300.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
PLC.N0000 People's Leasing & Finance PLC 17.40 85,494 1,487,572.62 23 -0.57% 17.50 17.30 2017 12 08, 12:59 PM
ESL.N0000 Entrust Securities PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
FLCH.N0000 F L C Holdings PLC 2.90 118,457 343,625.31 11 3.45% 3.00 2.90 2017 12 08, 11:54 AM
AGST.X0000 AgStar Fertilizers PLC 5.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CSF.W0021 Nation Lanka Finance PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
AGST.N0000 AgStar Fertilizers PLC 5.10 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
AEL.N0000 Access Engineering Limited 23.90 1,427 34,111.5 9 0.00% 24.10 23.90 2017 12 08, 02:26 PM
SDB.N0000 Sanasa Development Bank Limited 100.60 466 46,825.3 9 -0.99% 100.60 100.10 2017 12 08, 02:22 PM
MEL.N0000 Mackwoods Energy PLC 2.40 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TAP.N0000 Taprobane Holdings Limited 5.40 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
GSF.N0000 George Steuart Finance Limited 22.50 1,186 26,685 3 0.00% 22.50 22.50 2017 12 08, 12:00 PM
ASIY.N0000 Asia Siyaka Commodities Limited 2.40 15,100 36,240 3 -4.00% 2.40 2.40 2017 12 08, 01:21 PM
REG.R0000 Regnis (Lanka) PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
MASK.R0000 Maskeliya Plantations PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
CITH.N0000 Hikkaduwa Beach Resort Limited 11.30 2 0 0 0.00% 0.00 0.00 2017 12 08, 10:42 AM
ASPM.N0000 Aitken Spence Plantation Managements Limited 45.50 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ALHP.N0000 Anilana Hotels & Properties Limited 1.20 3,000 3,600 3 0.00% 1.20 1.20 2017 12 08, 02:26 PM
JKH.R0000 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
JKH.R0000`C John Keells Holdings PLC
JKH.W0022 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
JKH.W0023 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
JKH.W0022`C John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
JKH.W0023`C John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TESS.R0000 Tess Agro PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
TESS.R0001 Tess Agro PLC 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM
ALUM.N0000 Alumex Limited 18.60 2,565 47,709 6 -2.11% 18.60 18.60 2017 12 08, 02:28 PM
AINV.N0000 Adam Investments Limited 0.30 985,542 295,662.59 31 0.00% 0.30 0.30 2017 12 08, 01:31 PM
JKH.N0000`C John Keells Holdings PLC
MHDL.N0000`C Millennium Housing Developers Limited
LLMP.N0000 Lucky Lanka Milk Processing Company Limited 1.90 1,000 1,900 1 0.00% 1.90 1.90 2017 12 08, 09:56 AM
AINS.N0000 ARPICO INSURANCE LIMITED 17.00 0 0 0.00% 0.00 0.00 2017 12 08, 03:03 PM

Stocks in Focus


Features for Registered Users

E-mail Alerts
Daily Newsletter
Your Watchlist
Advanced Tools
and
Many more


Will automatically display the last quotes you have visited here.

All Rights Reserved - DUInvest © 2014

Login

Do You have an Account ? , Click here to create a new account

Your Opinion Matters

What do you think about the new Website?