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 : 20 Jan, 12:23 PM
6,169.57
Change : 4.67    0.08%
Volume : 3,928,706
Turnover : 134,752,888.1
Open : 6,168.6
Pre Close : 6,164.9

Low

High

6,166.43

6,180.31

  Open: 6,168.60
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 7.00 10 70 1 0.00% 7.00 7.00 2017 01 20, 11:47 AM
HVA.N0000 HVA Foods PLC 5.70 11,486 65,498.2 8 0.00% 5.80 5.70 2017 01 20, 11:54 AM
ABAN.N0000 Abans Electricals PLC 100.10 8 800.8 1 0.00% 100.10 100.10 2017 01 20, 09:30 AM
ACL.N0000 ACL Cables PLC 60.00 70 4,200 1 0.00% 60.00 60.00 2017 01 20, 11:52 AM
ACME.N0000 Acme Printing & Packaging PLC 6.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AGAL.N0000 Agalawatte Plantations PLC 17.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BIL.N0000 Browns Investments PLC 1.30 51,569 67,039.7 5 8.33% 1.30 1.30 2017 01 20, 11:31 AM
ALLI.N0000 Alliance Finance Company PLC 59.40 2,522 149,806.8 10 0.51% 59.40 59.40 2017 01 20, 11:40 AM
ALUF.N0000 Alufab PLC 37.40 1 37.9 1 1.34% 37.90 37.90 2017 01 20, 09:30 AM
AMSL.N0000 Asiri Surgical Hospital PLC 10.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ASCO.N0000 ASCOT Holdings PLC 30.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ASHA.N0000 Asiri Central Hospitals PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ASHO.N0000 Lanka Ashok Leyland PLC 1062.00 103 109,384.1 15 0.56% 1062.10 1060.00 2017 01 20, 10:37 AM
ASIR.N0000 Asiri Hospital Holdings PLC 26.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ASPH.N0000 Industrial Asphalts (Ceylon) PLC 320.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ATL.N0000 Amana Takaful PLC 0.80 1,000 800 1 0.00% 0.80 0.80 2017 01 20, 09:30 AM
AUTO.N0000 The Autodrome PLC 71.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BALA.N0000 Balangoda Plantations PLC 12.40 829 10,250.7 2 5.74% 12.90 12.30 2017 01 20, 11:32 AM
BBH.N0000 Browns Beach Hotels PLC 20.50 2 40.5 2 -2.44% 20.50 20.00 2017 01 20, 09:36 AM
BFL.N0000 Bairaha Farms PLC 175.90 7,561 1,330,026.25 14 -1.40% 179.90 175.50 2017 01 20, 11:54 AM
BHR.N0000 Riverina Hotels PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BINN.N0000 Beruwela Walk Inn PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BLUE.N0000 Blue Diamonds Jewellery Worldwide PLC 1.30 500 650 1 0.00% 1.30 1.30 2017 01 20, 09:49 AM
BOGA.N0000 Bogala Graphite Lanka PLC 14.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BOPL.N0000 Bogawantalawa Tea Estates PLC 9.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BREW.N0000 Ceylon Beverage Holdings PLC 600.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BUKI.N0000 Bukit Darah PLC 280.50 2 560.2 1 -0.14% 280.10 280.10 2017 01 20, 09:50 AM
CABO.N0000 The Cargo Boat Development Company PLC 84.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CARE.N0000 Printcare PLC 35.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CARG.N0000 Cargills (Ceylon) PLC 192.50 25,000 4,812,500 1 0.16% 192.50 192.50 2017 01 20, 11:43 AM
CCS.N0000 Ceylon Cold Stores PLC 741.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CDB.N0000 Citizens Development Business Finance PLC 69.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
NDB Capital Holdings PLC 0 0 0.00% 0.00 0.00 2015 01 26, 03:02 PM
CERA.N0000 Lanka Ceramic PLC 120.00 25 3,000 1 0.00% 120.00 120.00 2017 01 20, 11:17 AM
CFI.N0000 Colombo Fort Investment PLC 69.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MHDL.N0000 Millennium Housing Developers Limited 7.20 690 4,968 1 14.29% 7.20 7.20 2017 01 20, 09:59 AM
CFT.N0000 Ceylon & Foreign Trades PLC 5.30 4,000 21,390 5 -1.85% 5.40 5.30 2017 01 20, 10:49 AM
CHL.N0000 Ceylon Hospitals PLC 95.00 50 4,800 1 1.05% 96.00 96.00 2017 01 20, 11:14 AM
CHMX.N0000 Chemanex PLC 56.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CHOT.N0000 Ceylon Hotels Corporation PLC 19.00 45 859.5 1 0.53% 19.10 19.10 2017 01 20, 10:00 AM
CHOU.N0000 City Housing & Real Estate Co. PLC 7.70 3,688 28,351.6 4 -6.41% 7.70 7.30 2017 01 20, 11:32 AM
CIND.N0000 Central Industries PLC 47.50 5,326 252,985 2 0.21% 47.50 47.50 2017 01 20, 11:33 AM
CINS.N0000 Ceylinco Insurance PLC 1295.00 10 12,840 1 -0.85% 1284.00 1284.00 2017 01 20, 10:32 AM
CINV.N0000 Ceylon Investment PLC 48.00 11,211 537,851.62 5 0.00% 48.00 47.60 2017 01 20, 11:06 AM
CIT.N0000 Colombo Investment Trust PLC 85.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CLND.N0000 Colombo Land & Development Company PLC 25.00 305,065 7,631,503.5 12 -10.71% 27.30 25.00 2017 01 20, 11:55 AM
CLPL.N0000 Ceylon Leather Products PLC 63.20 100 6,320 1 0.32% 63.20 63.20 2017 01 20, 11:30 AM
COCO.N0000 Renuka Shaw Wallace PLC 18.90 200 3,700 3 -0.53% 18.90 18.10 2017 01 20, 11:55 AM
COLO.N0000 C M Holdings PLC 86.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
COMD.N0000 Commercial Development Company PLC 75.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CONN.N0000 Amaya Leisure PLC 69.00 223 15,377.3 3 2.22% 69.00 66.00 2017 01 20, 11:21 AM
CPRT.N0000 Ceylon Printers PLC 58.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CSD.N0000 Seylan Developments PLC 13.60 15,920 217,164 9 -3.55% 13.70 13.60 2017 01 20, 11:31 AM
CSEC.N0000 Dunamis Capital PLC 23.20 1 23.7 1 2.16% 23.70 23.70 2017 01 20, 11:03 AM
CSF.N0000 Nation Lanka Finance PLC 1.40 376,788 523,503.19 27 7.69% 1.40 1.30 2017 01 20, 11:21 AM
CTBL.N0000 Ceylon Tea Brokers PLC 3.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CTC.N0000 Ceylon Tobacco Company PLC 815.00 32,560 26,538,960 16 0.00% 819.90 815.00 2017 01 20, 11:45 AM
CTCE.N0000 A I A Insurance PLC 349.00 3,514 1,191,044.25 53 24.68% 354.10 327.00 2017 01 20, 11:56 AM
CTEA.N0000 Ceylon Tea Services PLC 610.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CTLD.N0000 CT Land Development PLC 51.00 7 351.4 1 -1.57% 50.20 50.20 2017 01 20, 10:00 AM
CWM.N0000 C.W.Mackie PLC 51.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PCHH.N0000 P C H Holdings Limited 1.40 100,000 140,000 3 7.69% 1.40 1.40 2017 01 20, 10:13 AM
DIMO.N0000 Diesel & Motor Engineering PLC 566.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
DIPD.N0000 Dipped Products PLC 78.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
DOCK.N0000 Colombo Dockyard PLC 72.00 412 29,664 3 0.00% 72.00 72.00 2017 01 20, 11:54 AM
DPL.N0000 Dankotuwa Porcelain PLC 7.00 7,205 50,435 10 0.00% 7.00 7.00 2017 01 20, 11:10 AM
EAST.N0000 East West Properties PLC 12.50 28,600 358,319 10 -1.57% 12.60 12.50 2017 01 20, 11:54 AM
EBCR.N0000 E.B.Creasy & Company PLC 1250.00 18 17,109.8 5 -23.99% 951.10 950.10 2017 01 20, 11:24 AM
EDEN.N0000 Eden Hotel Lanka PLC 13.00 570 7,410 1 0.00% 13.00 13.00 2017 01 20, 09:42 AM
ELPL.N0000 Elpitiya Plantations PLC 19.50 1,000 19,500 1 -6.70% 19.50 19.50 2017 01 20, 09:31 AM
EMER.N0000 Eastern Merchants PLC 6.40 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
EQIT.N0000 Equity One PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ETWO.N0000 Equity Two PLC 47.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
GEST.N0000 Gestetner of Ceylon PLC 101.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SHL.N0000 Softlogic Holdings PLC 12.80 2,510 32,130 7 0.00% 13.00 12.80 2017 01 20, 11:31 AM
GLAS.N0000 Piramal Glass Ceylon PLC 5.50 400 2,200 1 0.00% 5.50 5.50 2017 01 20, 11:00 AM
GOOD.N0000 The Good Hope PLC 1550.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
GRAN.N0000 Ceylon Grain Elevators PLC 81.60 3,958 324,190.91 7 0.00% 82.00 81.50 2017 01 20, 11:30 AM
GUAR.N0000 Ceylon Guardian Investment Trust PLC 107.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HAPU.N0000 Hapugastenne Plantations PLC 15.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HARI.N0000 Harischandra Mills PLC 2500.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HAYC.N0000 Haycarb PLC 148.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HDFC.N0000 The Housing Development Finance Corporation Bank of Sri Lanka 45.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HEXP.N0000 Hayleys Fibre PLC 86.10 8,382 721,841 7 0.46% 87.00 85.00 2017 01 20, 11:59 AM
HOPL.N0000 Horana Plantations PLC 17.30 1,000 17,330 2 -1.14% 17.40 17.30 2017 01 20, 09:34 AM
HPFL.N0000 F L C Hydro Power PLC 6.30 2,000 12,600 2 -1.56% 6.30 6.30 2017 01 20, 11:11 AM
HPWR.N0000 Hemas Power PLC 20.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HSIG.N0000 Hotel Sigiriya PLC 100.00 51 5,100 3 0.00% 100.00 100.00 2017 01 20, 11:35 AM
HUEJ.N0000 Huejay International Investments PLC 35.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HUNA.N0000 Hunas Falls Hotels PLC 49.70 2 97.2 1 -2.21% 48.60 48.60 2017 01 20, 10:00 AM
HUNT.N0000 Hunter & Company PLC 410.00 141 57,810 3 0.00% 410.00 410.00 2017 01 20, 11:59 AM
IDL.N0000 Serendib Engineering Group PLC 6.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
JFIN.N0000 Finlays Colombo PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AAF.N0000 Asia Asset Finance Limited 1.40 23,000 32,200 1 0.00% 1.40 1.40 2017 01 20, 09:32 AM
JKL.N0000 John Keells PLC 58.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KAHA.N0000 Kahawatte Plantations PLC 32.20 630 20,257.5 6 2.81% 33.40 30.10 2017 01 20, 11:48 AM
KAPI.N0000 MTD Walkers PLC 41.00 25,500 1,045,740 6 0.00% 41.50 41.00 2017 01 20, 11:27 AM
KCAB.N0000 Kelani Cables PLC 115.00 500 57,510 2 -7.03% 115.10 115.00 2017 01 20, 10:58 AM
KDL.N0000 Kelsey Developments PLC 50.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KFP.N0000 Keells Food Products PLC 160.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KGAL.N0000 Kegalle Plantations PLC 54.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KHC.N0000 Kandy Hotels Company (1938) PLC 6.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KOTA.N0000 Kotagala Plantations PLC 9.60 1,000 9,600 1 0.00% 9.60 9.60 2017 01 20, 09:43 AM
KURU.N0000 Kuruwita Textile Mills PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KVAL.N0000 Kelani Valley Plantations PLC 58.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KZOO.N0000 Kalamazoo Systems PLC 804.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LALU.N0000 Lanka Aluminium Industries PLC 80.00 50 4,000 1 0.00% 80.00 80.00 2017 01 20, 10:18 AM
LAMB.N0000 Kotmale Holdings PLC 60.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LCEY.N0000 Lankem Ceylon PLC 57.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LDEV.N0000 Lankem Developments PLC 3.60 5,000 18,000 2 0.00% 3.60 3.60 2017 01 20, 10:48 AM
LGL.N0000 Laugfs Gas PLC 33.00 2,047 66,119.8 15 0.92% 33.00 32.00 2017 01 20, 11:15 AM
LHL.N0000 The Lighthouse Hotel PLC 52.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LIOC.N0000 Lanka IOC PLC 31.50 6,801 214,307 5 1.91% 32.00 31.50 2017 01 20, 11:40 AM
LION.N0000 Lion Brewery Ceylon PLC 450.00 65 29,250 2 0.00% 450.00 450.00 2017 01 20, 11:29 AM
LITE.N0000 Laxapana Batteries PLC 10.50 4,001 42,011.2 2 1.82% 11.20 10.50 2017 01 20, 11:58 AM
NIFL.N0000 Brac Lanka Finance PLC 9.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LMF.N0000 Lanka Milk Foods (CWE) PLC 120.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LPRT.N0000 Lake House Printers and Publishers PLC 130.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LWL.N0000 Lanka Walltile PLC 95.30 352 33,490 4 0.53% 95.50 95.00 2017 01 20, 11:46 AM
MADU.N0000 Madulsima Plantations PLC 5.70 32,454 184,308.3 31 -13.43% 6.70 5.50 2017 01 20, 11:58 AM
MAL.N0000 Malwatte Valley Plantations PLC 3.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MARA.N0000 Marawila Resorts PLC 2.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MASK.N0000 Maskeliya Plantations PLC 8.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CITW.N0000 Waskaduwa Beach Resort Limited 4.10 1,000 4,100 1 -2.38% 4.10 4.10 2017 01 20, 09:30 AM
MGT.N0000 Hayleys MGT Knitting Mills PLC 16.30 71,950 1,172,812.25 17 -1.21% 16.50 16.30 2017 01 20, 11:54 AM
MIRA.N0000 Miramar Beach Hotel PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MORI.N0000 J.L.Morison, Sons & Jones (Ceylon) PLC 330.00 10 3,320 1 0.61% 332.00 332.00 2017 01 20, 11:39 AM
MPRH.N0000 Metropolitan Resource Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MRH.N0000 Mahaweli Reach Hotels PLC 20.00 29 580 5 0.00% 20.00 20.00 2017 01 20, 10:51 AM
MSL.N0000 Mercantile Shipping Company PLC 70.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MULL.N0000 Muller and Phipps (Ceylon) PLC 1.10 1,500 1,650 3 0.00% 1.10 1.10 2017 01 20, 10:00 AM
NAMU.N0000 Namunukula Plantations PLC 77.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
NEH.N0000 Nuwara Eliya Hotels Company PLC 1460.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
NEST.N0000 Nestle Lanka PLC 2002.70 808 1,618,033.25 22 -0.09% 2006.00 2000.00 2017 01 20, 11:10 AM
SFS.N0000 Swarnamahal Financial Services Limited 1.10 21,659 23,837.1 14 0.00% 1.20 1.10 2017 01 20, 11:56 AM
ODEL.N0000 ODEL PLC 21.70 100 2,170 1 -1.36% 21.70 21.70 2017 01 20, 09:46 AM
OFEQ.N0000 Office Equipment PLC 67.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ONAL.N0000 On'ally Holdings PLC 55.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
VONE.N0000 Vallibel One PLC 18.20 9,861 178,374.59 15 0.56% 18.60 18.00 2017 01 20, 11:58 AM
PALM.N0000 Palm Garden Hotels PLC 29.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PARA.N0000 Paragon Ceylon PLC 61.50 200 12,308.2 4 4.92% 64.00 59.90 2017 01 20, 11:42 AM
PCH.N0000 PC House PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PDL.N0000 Property Development PLC 80.50 1,800 144,984 3 -2.42% 81.10 80.50 2017 01 20, 09:57 AM
PEG.N0000 Pegasus Hotels of Ceylon PLC 34.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PHAR.N0000 Colombo City Holdings PLC 880.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PMB.N0000 People's Merchant Finance PLC 16.00 5,001 80,037 5 3.03% 17.00 16.00 2017 01 20, 09:43 AM
RAL.N0000 Renuka Agri Foods PLC 3.00 61,265 183,920.5 4 0.00% 3.10 3.00 2017 01 20, 11:50 AM
REEF.N0000 Citrus Leisure PLC 9.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
REG.N0000 Regnis (Lanka) PLC 136.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RENU.N0000 Renuka City Hotel PLC 303.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
REXP.N0000 Richard Pieris Exports PLC 225.30 389 87,623.1 4 0.00% 227.90 225.10 2017 01 20, 10:40 AM
RGEM.N0000 Radiant Gems International PLC 26.50 100 2,650 1 0.00% 26.50 26.50 2017 01 20, 10:14 AM
RHL.N0000 Renuka Holdings PLC 20.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RHTL.N0000 The Fortress Resorts PLC 14.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RPBH.N0000 Royal Palms Beach Hotels PLC 23.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RWSL.N0000 Raigam Wayamba Salterns PLC 2.00 1,136 2,272 3 -4.76% 2.00 2.00 2017 01 20, 10:10 AM
SELI.N0000 Selinsing PLC 1349.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SEMB.N0000 SMB Leasing PLC 0.60 168,800 101,780 12 0.00% 0.70 0.60 2017 01 20, 11:36 AM
SERV.N0000 The Kingsbury PLC 15.00 5,000 75,000 2 1.35% 15.00 15.00 2017 01 20, 11:52 AM
CITK.N0000 Kalpitiya Beach Resort PLC 3.70 1,500 5,550 1 2.78% 3.70 3.70 2017 01 20, 10:58 AM
SHAL.N0000 Shalimar (Malay) PLC 2298.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SHAW.N0000 Lee Hedges PLC 367.60 11 4,071 2 0.65% 370.10 370.00 2017 01 20, 11:42 AM
SHOT.N0000 Serendib Hotels PLC 22.60 1,000 22,600 1 0.44% 22.60 22.60 2017 01 20, 09:48 AM
SIGV.N0000 Sigiriya Village Hotels PLC 56.40 3 169.8 1 0.35% 56.60 56.60 2017 01 20, 10:00 AM
SIL.N0000 Samson International PLC 90.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SING.N0000 Standard Capital PLC 72.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SINI.N0000 Singer Industries (Ceylon) PLC 145.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SINS.N0000 Singer (Sri Lanka) PLC 126.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SIRA.N0000 Sierra Cable PLC 3.30 67,500 222,750 9 0.00% 3.30 3.30 2017 01 20, 11:31 AM
SLND.N0000 Serendib Land PLC 1661.20 18 26,993.7 2 -9.70% 1500.00 1493.70 2017 01 20, 11:41 AM
SMOT.N0000 Sathosa Motors PLC 299.00 8 2,244 2 -6.35% 282.00 280.00 2017 01 20, 10:02 AM
SOY.N0000 Convenience Foods (Lanka) PLC 311.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
STAF.N0000 Dolphin Hotels PLC 37.20 1,106 41,144.8 4 -6.77% 39.30 37.10 2017 01 20, 11:35 AM
SUN.N0000 Sunshine Holdings PLC 47.00 2,000 94,010.5 4 -0.42% 47.20 47.00 2017 01 20, 11:35 AM
SWAD.N0000 Swadeshi Industrial Works PLC 13500.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TAFL.N0000 Three Acre Farms PLC 135.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TANG.N0000 Tangerine Beach Hotels PLC 61.90 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TFC.N0000 The Finance Company PLC 6.50 20 130 1 0.00% 6.50 6.50 2017 01 20, 09:48 AM
TILE.N0000 Lanka Floortiles PLC 95.20 25 2,387.5 2 0.32% 95.50 95.50 2017 01 20, 10:02 AM
TKYO.N0000 Tokyo Cement Co. (Lanka) PLC 59.40 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TPL.N0000 Talawakelle Tea Estates PLC 30.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TRAN.N0000 Trans Asia Hotels PLC 84.70 20 1,660 1 -2.01% 83.00 83.00 2017 01 20, 10:18 AM
TSML.N0000 Tea Smallholders Factories PLC 22.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TWOD.N0000 Touchwood Investment PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TYRE.N0000 Kelani Tyres PLC 61.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
UAL.N0000 Union Assurance PLC 140.00 100 14,000 3 -7.77% 140.00 140.00 2017 01 20, 09:41 AM
UCAR.N0000 Union Chemicals Lanka PLC 510.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
UML.N0000 United Motors Lanka PLC 86.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
VFIN.N0000 Vallibel Finance PLC 60.00 2,000 120,000 1 1.35% 60.00 60.00 2017 01 20, 09:54 AM
VLL.N0000 Vidullanka PLC 5.20 198 1,029.6 2 0.00% 5.20 5.20 2017 01 20, 09:49 AM
CARS.N0000 Carsons Cumberbatch PLC 161.50 11,969 1,934,509 27 -7.43% 173.00 160.00 2017 01 20, 11:42 AM
PARQ.N0000 Swisstek (Ceylon) PLC 68.90 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BLUE.X0000 Blue Diamonds Jewellery Worldwide PLC 0.40 40 16 1 0.00% 0.40 0.40 2017 01 20, 10:00 AM
CHL.X0000 Ceylon Hospitals PLC 69.60 220 15,310 3 -0.71% 69.70 69.50 2017 01 20, 09:56 AM
CFL.N0000 Chilaw Finance PLC 20.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CINS.X0000 Ceylinco Insurance PLC 730.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
COCO.X0000 Renuka Shaw Wallace PLC 15.30 356 5,460 4 7.28% 16.20 15.00 2017 01 20, 11:24 AM
COCR.N0000 Commercial Credit & Finance PLC 51.70 26,138 1,358,506 54 -0.95% 52.50 51.00 2017 01 20, 11:58 AM
MERC.N0000 Mercantile Investments & Finance PLC 2580.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MFL.N0000 Multi Finance PLC 14.20 3,505 49,677 3 8.40% 14.20 13.80 2017 01 20, 10:58 AM
LGL.X0000 Laugfs Gas PLC 31.00 6,010 182,673.5 26 -2.82% 31.00 30.00 2017 01 20, 11:15 AM
MAL.X0000 Malwatte Valley Plantations PLC 2.80 2,500 7,010 2 3.57% 2.90 2.80 2017 01 20, 11:35 AM
MORI.X0000 J.L.Morison, Sons & Jones (Ceylon) PLC 339.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
REEF.W0018 Citrus Leisure PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
REEF.W0019 Citrus Leisure PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RHL.X0000 Renuka Holdings PLC 16.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SEMB.X0000 SMB Leasing PLC 0.30 1,150 345 2 0.00% 0.30 0.30 2017 01 20, 09:47 AM
NHL.N0000 Nawaloka Hospitals PLC 4.50 75,716 339,333.81 13 4.65% 4.50 4.30 2017 01 20, 11:47 AM
SHOT.X0000 Serendib Hotels PLC 20.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TKYO.X0000 Tokyo Cement Co. (Lanka) PLC 51.50 13,953 718,639.5 5 0.00% 51.60 51.50 2017 01 20, 11:18 AM
VPEL.N0000 Vallibel Power Erathna PLC 8.60 62,758 539,708.87 33 0.00% 8.70 8.50 2017 01 20, 11:55 AM
WAPO.N0000 Guardian Capital Partners PLC 35.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
WATA.N0000 Watawala Plantations PLC 20.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PAP.N0000 Panasian Power PLC 3.00 286,944 860,832 5 0.00% 3.00 3.00 2017 01 20, 11:52 AM
AAIC.N0000 Asian Alliance Insurance PLC 20.50 23,635 484,517.5 11 0.49% 20.50 20.50 2017 01 20, 11:22 AM
ACAP.N0000 Asia Capital PLC 8.40 2,011 16,892.4 5 0.00% 8.40 8.40 2017 01 20, 11:55 AM
AHPL.N0000 Asian Hotels & Properties PLC 57.00 4,300 245,100 4 0.00% 57.00 57.00 2017 01 20, 09:49 AM
AHUN.N0000 Aitken Spence Hotel Holdings PLC 42.00 500 21,000 2 0.00% 42.00 42.00 2017 01 20, 11:36 AM
APLA.N0000 ACL Plastics PLC 225.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ARPI.N0000 Arpico Finance Company PLC 171.00 100 17,100 1 0.00% 171.00 171.00 2017 01 20, 10:12 AM
BRWN.N0000 Brown and Company PLC 80.00 2,188 175,118.09 4 -1.60% 81.00 80.00 2017 01 20, 09:33 AM
CFIN.N0000 Central Finance Company PLC 92.50 2,979 275,984.09 13 -1.70% 94.10 92.50 2017 01 20, 11:55 AM
CFLB.N0000 The Colombo Fort Land & Building Company PLC 19.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CFVF.N0000 First Capital Holdings PLC 25.60 13,380 341,613.31 23 0.39% 25.90 25.30 2017 01 20, 11:32 AM
CIC.N0000 CIC Holdings PLC 92.40 2,000 184,800 2 -1.28% 92.50 92.30 2017 01 20, 11:34 AM
CIC.X0000 CIC Holdings PLC 66.90 71 4,705 2 1.49% 67.90 66.00 2017 01 20, 10:09 AM
ORIN.N0000 Orient Finance PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CLC.N0000 Commercial Leasing & Finance PLC 3.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CLPL.W0013 Ceylon Leather Products PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CLPL.W0014 Ceylon Leather Products PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
COMB.N0000 Commercial Bank of Ceylon PLC 142.10 13,221 1,863,859.25 17 2.86% 144.00 140.00 2017 01 20, 11:49 AM
COMB.X0000 Commercial Bank of Ceylon PLC 114.50 147 16,829.4 2 0.09% 114.50 114.20 2017 01 20, 11:45 AM
CRL.N0000 Softlogic Finance PLC 34.20 1 34.9 1 2.05% 34.90 34.90 2017 01 20, 11:19 AM
CTHR.N0000 C T Holdings PLC 120.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
DFCC.N0000 DFCC Bank 118.10 3,659 432,139.09 13 -0.42% 118.90 118.00 2017 01 20, 11:25 AM
DIAL.N0000 Dialog Axiata PLC 10.60 3,100 32,860 4 0.00% 10.60 10.60 2017 01 20, 10:12 AM
DIST.N0000 Distilleries Company of Sri Lanka PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
GHLL.N0000 Galadari Hotels (Lanka) PLC 11.00 600 6,560 4 2.80% 11.00 10.60 2017 01 20, 11:30 AM
GREG.N0000 Lanka Century Investments PLC 11.90 300 3,570 1 2.59% 11.90 11.90 2017 01 20, 09:30 AM
GREG.W0003 Lanka Century Investments PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
GREG.W0006 Lanka Century Investments PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
HASU.N0000 HNB Assurance PLC 54.00 860 46,440 1 0.00% 54.00 54.00 2017 01 20, 10:05 AM
HAYL.N0000 Hayleys PLC 263.00 100 26,300.4 2 -0.38% 263.10 263.00 2017 01 20, 11:50 AM
HHL.N0000 Hemas Holdings PLC 102.00 52,850 5,390,701 14 2.00% 103.00 101.00 2017 01 20, 11:55 AM
HNB.N0000 Hatton National Bank PLC 226.20 6,000 1,356,900 4 0.40% 226.90 226.00 2017 01 20, 10:31 AM
HNB.X0000 Hatton National Bank PLC 189.70 20,167 3,831,650 10 -0.26% 190.00 189.60 2017 01 20, 11:58 AM
JINS.N0000 Janashakthi Insurance PLC 16.00 6,100 97,600 10 0.63% 16.00 16.00 2017 01 20, 11:29 AM
JKH.N0000 John Keells Holdings PLC 140.80 8,136 1,142,802 22 0.64% 141.00 140.00 2017 01 20, 11:55 AM
KHL.N0000 John Keells Hotels PLC 10.60 5,000 53,000 1 -1.85% 10.60 10.60 2017 01 20, 10:14 AM
LCEM.N0000 Lanka Cement PLC 5.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LFIN.N0000 L. B. Finance PLC 119.80 7,422 890,110.12 31 -0.08% 120.00 119.50 2017 01 20, 11:50 AM
LHCL.N0000 The Lanka Hospital Corporation PLC 65.10 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
LLUB.N0000 Chevron Lubricants Lanka PLC 165.00 221,953 36,629,616 48 1.29% 165.50 163.00 2017 01 20, 11:59 AM
LOLC.N0000 Lanka Orix Leasing Company PLC 71.30 18,811 1,340,437 10 0.57% 72.00 71.00 2017 01 20, 11:52 AM
LVEN.N0000 Lanka Ventures PLC 43.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MBSL.N0000 Merchant Bank of Sri Lanka PLC 13.50 1,000 13,500 1 0.00% 13.50 13.50 2017 01 20, 10:05 AM
NAVF.U0000 Namal Acuity Value Fund 84.00 200 16,800 1 -1.18% 84.00 84.00 2017 01 20, 09:44 AM
NDB.N0000 National Development Bank PLC 148.20 1,124 166,689 15 -1.00% 149.00 148.00 2017 01 20, 11:25 AM
NTB.N0000 Nations Trust Bank PLC 77.00 1,985 152,776.5 11 -0.39% 77.10 76.90 2017 01 20, 11:58 AM
OSEA.N0000 Overseas Reality (Ceylon) PLC 20.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PABC.N0000 Pan Asia Banking Corporation PLC 20.00 7,115 142,392.41 10 -1.50% 20.30 19.70 2017 01 20, 11:13 AM
RCL.N0000 Royal Ceramics Lanka PLC 120.40 51,168 6,142,827.5 23 0.83% 121.00 120.00 2017 01 20, 11:43 AM
RFL.N0000 Ramboda Falls Limited 23.90 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
RICH.N0000 Richard Pieris & Company PLC 8.00 23,675 189,407.5 7 0.00% 8.10 8.00 2017 01 20, 10:38 AM
SAMP.N0000 Sampath Bank PLC 264.50 699 184,778.5 5 0.38% 266.00 263.50 2017 01 20, 11:48 AM
SEYB.N0000 Seylan Bank PLC 95.60 7,377 700,870 7 -0.42% 95.60 95.00 2017 01 20, 11:44 AM
SEYB.X0000 Seylan Bank PLC 58.50 14,683 858,593.5 12 -1.68% 58.50 58.00 2017 01 20, 10:49 AM
SFL.N0000 Sinhaputhra Finance PLC 15.20 1,010 15,352 3 -5.00% 15.20 15.20 2017 01 20, 11:53 AM
SLTL.N0000 Sri Lanka Telecom PLC 35.40 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SPEN.N0000 Aitken Spence PLC 63.90 154 9,840.6 2 2.90% 63.90 63.90 2017 01 20, 11:31 AM
TAJ.N0000 Tal Lanka Hotels PLC 25.00 600 14,970 3 -1.20% 25.00 24.70 2017 01 20, 10:14 AM
TESS.N0000 Tess Agro PLC 1.40 701 1,001.5 3 0.00% 1.50 1.40 2017 01 20, 10:29 AM
UDPL.N0000 Udapussellawa Plantations PLC 17.30 1,800 31,200 5 7.30% 19.10 17.00 2017 01 20, 11:27 AM
YORK.N0000 York Arcade Holdings PLC 13.60 1,000 13,600 1 -9.33% 13.60 13.60 2017 01 20, 10:52 AM
SFIN.N0000 Singer Finance (Lanka) PLC 18.40 1,915 35,194.5 3 0.55% 18.40 18.30 2017 01 20, 11:32 AM
SFCL.N0000 Senkadagala Finance Company Limited 90.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
UBC.N0000 Union Bank of Colombo PLC 14.70 4,415 65,175 15 2.04% 15.00 14.70 2017 01 20, 11:59 AM
AMCL.N0000 AMW Capital Leasing PLC 22.40 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BLI.N0000 Bimputh Finance PLC 51.10 198 10,126.9 4 -4.02% 52.00 50.10 2017 01 20, 11:30 AM
EXPO.N0000 Expolanka Holdings PLC 6.00 12,620 75,719 9 1.69% 6.00 5.90 2017 01 20, 10:58 AM
AMF.N0000 Associated Motor Finance Company PLC 459.90 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AFSL.N0000 Abans Finance PLC 30.00 4,057 121,710 6 1.69% 30.00 30.00 2017 01 20, 11:58 AM
OGL.N0000 Orient Garments PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TJL.N0000 Textured Jersey Lanka Limited 42.50 39,384 1,674,696 56 -0.70% 42.80 42.40 2017 01 20, 11:59 AM
LOFC.N0000 Lanka Orix Finance Company PLC 2.30 352,023 827,724.81 67 0.00% 2.50 2.30 2017 01 20, 11:55 AM
CIFL.N0000 Central Investments and Finance Limited 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
KFP.R0000 Keells Food Products PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CDB.X0000 Citizens Development Business Finance PLC 67.50 45 2,925 4 -3.70% 65.00 65.00 2017 01 20, 11:40 AM
CIT.R0000 Colombo Investment Trust PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CFI.R0000 Colombo Fort Investment PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
SCAP.N0000 Softlogic Capital Limited 5.30 23,965 128,027.8 8 -1.85% 5.40 5.30 2017 01 20, 11:46 AM
CALF.N0000 Capital Alliance Finance PLC 10.30 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
BERU.N0000 Beruwala Resorts Limited 1.00 200,000 200,000 17 0.00% 1.00 1.00 2017 01 20, 11:53 AM
TFIL.N0000 Trade Finance and Investments Limited 27.00 1 28 1 3.70% 28.00 28.00 2017 01 20, 09:30 AM
INDO.N0000 The Indo-Malay PLC 1429.60 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
PLC.N0000 People's Leasing & Finance PLC 17.00 60,410 1,026,022 15 -1.74% 17.20 16.90 2017 01 20, 11:50 AM
ESL.N0000 Entrust Securities PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
FLCH.N0000 F L C Holdings PLC 1.10 159,000 174,900 10 0.00% 1.10 1.10 2017 01 20, 11:48 AM
AGST.X0000 AgStar Fertilizers PLC 5.00 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CSF.W0021 Nation Lanka Finance PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AGST.N0000 AgStar Fertilizers PLC 5.70 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AEL.N0000 Access Engineering Limited 25.80 61,243 1,577,851.25 38 0.39% 26.00 25.60 2017 01 20, 11:52 AM
SDB.N0000 Sanasa Development Bank Limited 103.00 5,523 568,302.69 8 0.20% 103.00 102.10 2017 01 20, 11:56 AM
MEL.N0000 Mackwoods Energy PLC 2.80 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TAP.N0000 Taprobane Holdings Limited 4.20 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
GSF.N0000 George Steuart Finance Limited 28.80 33 930.6 1 -2.08% 28.20 28.20 2017 01 20, 11:26 AM
ASIY.N0000 Asia Siyaka Commodities Limited 2.30 2,000 4,600 2 0.00% 2.30 2.30 2017 01 20, 09:46 AM
REG.R0000 Regnis (Lanka) PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
MASK.R0000 Maskeliya Plantations PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
CITH.N0000 Hikkaduwa Beach Resort Limited 11.50 3,122 35,903 5 0.88% 11.50 11.50 2017 01 20, 11:00 AM
ASPM.N0000 Aitken Spence Plantation Managements Limited 45.50 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ALHP.N0000 Anilana Hotels & Properties Limited 1.80 60,330 108,591 10 0.00% 1.80 1.70 2017 01 20, 11:39 AM
JKH.R0000 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
JKH.R0000`C John Keells Holdings PLC
JKH.W0022 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
JKH.W0023 John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
JKH.W0022`C John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
JKH.W0023`C John Keells Holdings PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TESS.R0000 Tess Agro PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
TESS.R0001 Tess Agro PLC 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
ALUM.N0000 Alumex Limited 21.30 336,239 7,134,898.5 70 2.38% 21.50 21.00 2017 01 20, 11:56 AM
AINV.N0000 Adam Investments Limited 0.90 33,065 29,758.5 8 -10.00% 0.90 0.90 2017 01 20, 11:49 AM
JKH.N0000`C John Keells Holdings PLC
MHDL.N0000`C Millennium Housing Developers Limited
LLMP.N0000 Lucky Lanka Milk Processing Company Limited 2.90 0 0 0.00% 0.00 0.00 2017 01 20, 12:23 PM
AINS.N0000 ARPICO INSURANCE LIMITED 12.50 125 1,562.5 2 -1.57% 12.50 12.50 2017 01 20, 10:10 AM

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?