Listed Companies Directory
The Colombo Stock Exchange (CSE) has 272 companies representing 20 business sectors as at 31st December 2011. The Market Capitalisation of the CSE stood at Rs. 2,213.87 Bn as at 31st December 2011.
Public Companies incorporated under the Companies Act No.7 of 2007 or any other statutory corporation, incorporated or established under the laws of Sri Lanka or established under the laws of any other state (subject to Exchange Control approval) are eligible to seek a listing on the Colombo Stock Exchange to raise Debt or Equity through Public offerings or Introductions. Companies desiring to be admitted to the official list of the Exchange and to secure a listing of their securities will be required to comply with the relevant provisions of the above act and the Securities & Exchange Commission Act No.36 of 1987 (as amended) and the Listing Rules of the Exchange.
Daily Share Trading Statistics (Summarised)
Colombo Stock Exchange
Market Statistics as of 03 February 2012, 12:28:36 PM
| Company 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 | 800 | 4 | 154.40 | 154.40 | 154.40 | 152.50 | 153.00 | -1.40 | -0.91 | |
| ACL PLASTICS PLC | APLA.N0000 | 400 | 1 | 110.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.00 | -3.64 | |
| ACME PRINTING & PACKAGING PLC | ACME.N0000 | 455,000 | 372 | 24.90 | 23.20 | 25.00 | 22.20 | 23.70 | -1.20 | -4.82 | |
| AITKEN SPENCE HOTEL HOLDINGS PLC | AHUN.N0000 | 1,900 | 7 | 66.50 | 66.00 | 67.80 | 66.00 | 67.50 | 1.00 | 1.50 | |
| AITKEN SPENCE PLC | SPEN.N0000 | 9,600 | 16 | 113.20 | 113.00 | 114.90 | 113.00 | 113.80 | 0.60 | 0.53 | |
| AMANA TAKAFUL PLC | ATL.N0000 | 283,900 | 36 | 2.10 | 2.10 | 2.10 | 2.00 | 2.10 | |||
| AMAYA LEISURE PLC | CONN.N0000 | 1,600 | 2 | 68.50 | 68.60 | 68.60 | 68.50 | 68.50 | |||
| ASIA ASSET FINANCE LIMITED | AAF.N0000 | 260,500 | 91 | 6.00 | 5.90 | 6.10 | 5.80 | 5.90 | -0.10 | -1.67 | |
| ASIA CAPITAL PLC | ACAP.N0000 | 3,500 | 4 | 55.90 | 57.00 | 57.00 | 55.00 | 55.00 | -0.90 | -1.61 | |
| ASIAN ALLIANCE INSURANCE PLC | AAIC.N0000 | 700 | 5 | 120.10 | 127.50 | 127.50 | 120.00 | 120.00 | -0.10 | -0.08 | |
| ASIRI SURGICAL HOSPITAL PLC | AMSL.N0000 | 800 | 2 | 7.20 | 7.40 | 7.50 | 7.40 | 7.50 | 0.30 | 4.17 | |
| ASIRI CENTRAL HOSPITALS PLC | ASHA.N0000 | 100 | 1 | 170.00 | 162.00 | 162.00 | 162.00 | 162.00 | -8.00 | -4.71 | |
| ASIRI HOSPITAL HOLDINGS PLC | ASIR.N0000 | 10,200 | 11 | 8.10 | 8.00 | 8.50 | 8.00 | 8.50 | 0.40 | 4.94 | |
| AVIVA NDB INSURANCE PLC | CTCE.N0000 | 200 | 1 | 231.20 | 232.00 | 232.00 | 232.00 | 232.00 | 0.80 | 0.35 | |
| BAIRAHA FARMS PLC | BFL.N0000 | 1,000 | 6 | 175.30 | 176.50 | 176.50 | 176.00 | 176.20 | 0.90 | 0.51 | |
| BALANGODA PLANTATIONS PLC | BALA.N0000 | 100 | 1 | 23.10 | 24.00 | 24.00 | 24.00 | 24.00 | 0.90 | 3.90 | |
| BIMPUTH LANKA INVESTMENTS PLC | BLI.N0000 | 100 | 1 | 41.00 | 37.20 | 37.20 | 37.20 | 37.20 | -3.80 | -9.27 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.N0000 | 241,200 | 60 | 6.70 | 6.90 | 7.20 | 6.70 | 7.00 | 0.30 | 4.48 | |
| BLUE DIAMONDS JEWELLERY WORLDWIDE PLC | BLUE.X0000 | 564,600 | 93 | 2.90 | 2.90 | 3.20 | 2.90 | 3.10 | 0.20 | 6.90 | |
| BOGAWANTALAWA TEA ESTATES PLC | BOPL.N0000 | 300 | 1 | 11.70 | 12.00 | 12.00 | 12.00 | 12.00 | 0.30 | 2.56 | |
| BROWN & COMPANY PLC | BRWN.N0000 | 1,800 | 7 | 183.00 | 182.00 | 182.00 | 181.00 | 181.50 | -1.50 | -0.82 | |
| BROWNS BEACH HOTELS PLC | BBH.N0000 | 8,300 | 5 | 15.30 | 15.30 | 15.80 | 15.30 | 15.30 | |||
| BROWNS INVESTMENTS PLC | BIL.N0000 | 702,400 | 83 | 3.60 | 3.60 | 3.70 | 3.60 | 3.60 | |||
| C T HOLDINGS PLC | CTHR.N0000 | 1,100 | 5 | 154.00 | 152.00 | 159.00 | 152.00 | 153.90 | -0.10 | -0.06 | |
| CAPITAL ALLIANCE FINANCE PLC | CALF.N0000 | 1,200 | 5 | 34.70 | 34.20 | 34.20 | 34.00 | 34.00 | -0.70 | -2.02 | |
| CARSONS CUMBERBATCH PLC | CARS.N0000 | 100 | 1 | 490.00 | 489.90 | 489.90 | 489.90 | 489.90 | -0.10 | -0.02 | |
| CENTRAL FINANCE COMPANY PLC | CFIN.N0000 | 2,700 | 8 | 182.00 | 182.00 | 184.00 | 180.00 | 180.00 | -2.00 | -1.10 | |
| CENTRAL INVESTMENTS & FINANCE PLC | CIFL.N0000 | 28,500 | 26 | 7.10 | 7.20 | 7.20 | 7.00 | 7.20 | 0.10 | 1.41 | |
| CEYLINCO INSURANCE PLC | CINS.X0000 | 700 | 3 | 300.10 | 300.00 | 317.90 | 300.00 | 304.00 | 3.90 | 1.30 | |
| CEYLON COLD STORES PLC | CCS.N0000 | 1,500 | 8 | 99.30 | 100.00 | 100.00 | 96.50 | 98.50 | -0.80 | -0.81 | |
| CEYLON GRAIN ELEVATORS PLC | GRAN.N0000 | 3,500 | 19 | 85.00 | 88.60 | 88.60 | 83.20 | 84.70 | -0.30 | -0.35 | |
| CEYLON GUARDIAN INVESTMENT TRUST PLC | GUAR.N0000 | 400 | 2 | 234.00 | 215.00 | 215.00 | 214.80 | 214.90 | -19.10 | -8.16 | |
| CEYLON HOTELS CORPORATION PLC | CHOT.N0000 | 7,800 | 21 | 22.50 | 21.50 | 22.50 | 21.00 | 21.10 | -1.40 | -6.22 | |
| CEYLON INVESTMENT PLC | CINV.N0000 | 2,500 | 10 | 97.90 | 97.00 | 97.00 | 92.00 | 94.30 | -3.60 | -3.68 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0014 | 19,700 | 11 | 17.20 | 17.00 | 18.90 | 16.20 | 17.00 | -0.20 | -1.16 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.W0013 | 39,900 | 18 | 16.00 | 16.00 | 18.50 | 15.60 | 17.40 | 1.40 | 8.75 | |
| CEYLON LEATHER PRODUCTS PLC | CLPL.N0000 | 122,300 | 33 | 102.30 | 110.00 | 110.00 | 100.00 | 100.00 | -2.30 | -2.25 | |
| CEYLON TEA BROKERS PLC | CTBL.N0000 | 18,300 | 12 | 6.00 | 6.00 | 6.00 | 5.70 | 5.70 | -0.30 | -5.00 | |
| CEYLON TEA SERVICES PLC | CTEA.N0000 | 1,400 | 8 | 550.80 | 600.00 | 630.00 | 600.00 | 608.60 | 57.80 | 10.49 | |
| CHEVRON LUBRICANTS LANKA PLC | LLUB.N0000 | 700 | 3 | 168.00 | 168.50 | 168.50 | 168.10 | 168.40 | 0.40 | 0.24 | |
| CHILAW FINANCE LIMITED | CFL.N0000 | 7,900 | 4 | 20.10 | 20.10 | 20.10 | 20.00 | 20.00 | -0.10 | -0.50 | |
| CIC HOLDINGS PLC | CIC.N0000 | 300 | 1 | 99.00 | 98.90 | 98.90 | 98.90 | 98.90 | -0.10 | -0.10 | |
| CITIZENS DEVELOPMENT BUSINESS FINANCE PLC | CDB.N0000 | 400 | 2 | 56.90 | 56.50 | 56.50 | 56.50 | 56.50 | -0.40 | -0.70 | |
| CITRUS LEISURE PLC | REEF.W0018 | 23,000 | 14 | 11.00 | 11.50 | 12.10 | 11.50 | 11.90 | 0.90 | 8.18 | |
| CITRUS LEISURE PLC | REEF.N0000 | 4,100 | 13 | 37.50 | 36.90 | 39.00 | 35.30 | 38.40 | 0.90 | 2.40 | |
| CITRUS LEISURE PLC | REEF.W0019 | 120,100 | 60 | 10.80 | 10.50 | 11.90 | 10.50 | 11.00 | 0.20 | 1.85 | |
| CITY HOUSING & REAL ESTATE CO. PLC | CHOU.N0000 | 88,600 | 55 | 19.00 | 18.50 | 18.90 | 17.50 | 18.20 | -0.80 | -4.21 | |
| COCO LANKA PLC | COCO.N0000 | 10,700 | 11 | 50.00 | 50.00 | 51.80 | 50.00 | 51.40 | 1.40 | 2.80 | |
| COLOMBO DOCKYARD PLC | DOCK.N0000 | 100 | 1 | 220.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5.00 | 2.27 | |
| COLOMBO LAND & DEVELOPMENT COMPANY PLC | CLND.N0000 | 32,900 | 24 | 46.00 | 47.00 | 47.00 | 45.10 | 45.50 | -0.50 | -1.09 | |
| COLOMBO PHARMACY COMPANY PLC | PHAR.N0000 | 400 | 4 | 955.00 | 905.00 | 950.00 | 905.00 | 917.50 | -37.50 | -3.93 | |
| COLONIAL MOTORS PLC | COLO.N0000 | 700 | 4 | 390.00 | 375.10 | 375.10 | 375.00 | 375.10 | -14.90 | -3.82 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.N0000 | 1,484,600 | 302 | 101.70 | 101.10 | 101.10 | 100.10 | 100.50 | -1.20 | -1.18 | |
| COMMERCIAL BANK OF CEYLON PLC | COMB.X0000 | 58,300 | 43 | 86.50 | 86.10 | 87.00 | 84.00 | 86.00 | -0.50 | -0.58 | |
| COMMERCIAL CREDIT PLC | COCR.N0000 | 17,900 | 18 | 19.40 | 19.20 | 19.30 | 19.00 | 19.10 | -0.30 | -1.55 | |
| CONVENIENCE FOODS (LANKA )PLC | SOY.N0000 | 40,200 | 15 | 236.10 | 230.00 | 230.00 | 226.50 | 230.00 | -6.10 | -2.58 | |
| DANKOTUWA PORCELAIN PLC | DPL.N0000 | 52,100 | 42 | 27.30 | 27.00 | 28.50 | 26.90 | 27.90 | 0.60 | 2.20 | |
| DFCC BANK | DFCC.N0000 | 11,100 | 14 | 104.60 | 103.50 | 104.00 | 103.00 | 103.40 | -1.20 | -1.15 | |
| DIALOG AXIATA PLC | DIAL.N0000 | 38,800 | 18 | 6.90 | 6.90 | 7.00 | 6.80 | 6.90 | |||
| DIESEL & MOTOR ENGINEERING PLC | DIMO.N0000 | 2,300 | 11 | 1,275.00 | 1,260.00 | 1,260.00 | 1,245.00 | 1,254.60 | -20.40 | -1.60 | |
| DIPPED PRODUCTS PLC | DIPD.N0000 | 3,500 | 4 | 93.10 | 93.00 | 96.90 | 93.00 | 96.90 | 3.80 | 4.08 | |
| DISTILLERIES COMPANY OF SRI LANKA PLC | DIST.N0000 | 179,700 | 10 | 135.00 | 132.50 | 135.00 | 132.50 | 134.20 | -0.80 | -0.59 | |
| DOLPHIN HOTELS PLC | STAF.N0000 | 5,000 | 7 | 35.60 | 36.00 | 38.00 | 36.00 | 37.80 | 2.20 | 6.18 | |
| DUNAMIS CAPITAL PLC | CSEC.N0000 | 5,800 | 7 | 14.60 | 14.40 | 14.40 | 14.20 | 14.30 | -0.30 | -2.05 | |
| E-CHANNELLING PLC | ECL.N0000 | 13,700 | 15 | 7.30 | 7.20 | 7.30 | 7.20 | 7.20 | -0.10 | -1.37 | |
| EAST WEST PROPERTIES PLC | EAST.N0000 | 260,600 | 95 | 19.00 | 18.70 | 19.90 | 18.70 | 18.80 | -0.20 | -1.05 | |
| EASTERN MERCHANTS PLC | EMER.N0000 | 1,000 | 4 | 15.00 | 14.70 | 14.80 | 14.70 | 14.80 | -0.20 | -1.33 | |
| EDEN HOTEL LANKA PLC | EDEN.N0000 | 10,600 | 7 | 33.50 | 33.50 | 33.50 | 33.10 | 33.40 | -0.10 | -0.30 | |
| ELPITIYA PLANTATIONS PLC | ELPL.N0000 | 21,700 | 6 | 21.00 | 22.00 | 23.50 | 22.00 | 22.50 | 1.50 | 7.14 | |
| ENTRUST SECURITIES LIMITED | ESL.N0000 | 1,600 | 3 | 35.00 | 35.00 | 35.00 | 34.90 | 34.90 | -0.10 | -0.29 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0006 | 395,100 | 199 | 8.80 | 8.50 | 10.90 | 8.50 | 10.20 | 1.40 | 15.91 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0003 | 621,300 | 246 | 8.20 | 8.00 | 10.60 | 8.00 | 10.10 | 1.90 | 23.17 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.W0002 | 6,947,700 | 1,608 | 1.60 | 1.50 | 5.00 | 1.40 | 2.90 | 1.30 | 81.25 | |
| ENVIRONMENTAL RESOURCES INVESTMENTS PLC | GREG.N0000 | 555,900 | 355 | 26.00 | 26.00 | 27.50 | 25.60 | 27.10 | 1.10 | 4.23 | |
| EXPOLANKA HOLDINGS PLC | EXPO.N0000 | 80,700 | 37 | 6.90 | 7.00 | 7.00 | 6.90 | 6.90 | |||
| FIRST CAPITAL HOLDINGS PLC | CFVF.N0000 | 8,500 | 7 | 15.10 | 15.00 | 15.00 | 14.90 | 14.90 | -0.20 | -1.32 | |
| FREE LANKA CAPITAL HOLDINGS PLC | FLCH.N0000 | 442,400 | 68 | 2.70 | 2.60 | 2.70 | 2.60 | 2.60 | -0.10 | -3.70 | |
| GALADARI HOTELS (LANKA) PLC | GHLL.N0000 | 6,200 | 4 | 25.10 | 23.10 | 25.10 | 23.00 | 25.10 | |||
| GESTETNER OF CEYLON PLC | GEST.N0000 | 300 | 1 | 315.00 | 319.00 | 319.00 | 319.00 | 319.00 | 4.00 | 1.27 | |
| GUARDIAN CAPITAL PARTNERS PLC | WAPO.N0000 | 5,800 | 37 | 111.40 | 110.10 | 111.30 | 109.00 | 109.90 | -1.50 | -1.35 | |
| HAPUGASTENNE PLANTATIONS PLC | HAPU.N0000 | 100 | 1 | 37.70 | 37.60 | 37.60 | 37.60 | 37.60 | -0.10 | -0.27 | |
| HATTON NATIONAL BANK PLC | HNB.X0000 | 60,000 | 61 | 89.60 | 90.00 | 90.50 | 90.00 | 90.10 | 0.50 | 0.56 | |
| HATTON NATIONAL BANK PLC | HNB.N0000 | 17,100 | 17 | 149.90 | 142.20 | 150.00 | 142.20 | 150.00 | 0.10 | 0.07 | |
| HAYCARB PLC | HAYC.N0000 | 16,700 | 12 | 140.00 | 140.00 | 140.00 | 139.00 | 139.90 | -0.10 | -0.07 | |
| HAYLEYS EXPORTS PLC | HEXP.N0000 | 8,300 | 9 | 29.20 | 29.10 | 29.10 | 29.00 | 29.00 | -0.20 | -0.68 | |
| HEMAS HOLDINGS PLC | HHL.N0000 | 11,600 | 4 | 28.20 | 28.80 | 29.00 | 28.80 | 28.90 | 0.70 | 2.48 | |
| HEMAS POWER PLC | HPWR.N0000 | 4,400 | 5 | 23.00 | 22.60 | 22.70 | 22.60 | 22.70 | -0.30 | -1.30 | |
| HNB ASSURANCE PLC | HASU.N0000 | 1,600 | 8 | 50.30 | 53.00 | 54.50 | 49.70 | 51.90 | 1.60 | 3.18 | |
| HOTEL SIGIRIYA PLC | HSIG.N0000 | 4,600 | 7 | 74.00 | 70.10 | 71.50 | 70.00 | 70.20 | -3.80 | -5.14 | |
| HUEJAY INTERNATIONAL INVESTMENTS PLC | HUEJ.N0000 | 500 | 5 | 127.10 | 150.00 | 150.00 | 130.00 | 130.10 | 3.00 | 2.36 | |
| HUNAS FALLS HOTELS PLC | HUNA.N0000 | 400 | 2 | 63.00 | 62.10 | 62.10 | 62.10 | 62.10 | -0.90 | -1.43 | |
| HUNTERS & COMPANY LIMITED | HUNT.N0000 | 300 | 3 | 446.00 | 445.00 | 445.00 | 425.00 | 425.10 | -20.90 | -4.69 | |
| HVA FOODS PLC | HVA.N0000 | 61,700 | 44 | 28.20 | 27.50 | 28.40 | 27.20 | 27.60 | -0.60 | -2.13 | |
| HYDRO POWER FREE LANKA LIMITED | HPFL.N0000 | 39,400 | 16 | 9.70 | 9.60 | 9.80 | 9.50 | 9.60 | -0.10 | -1.03 | |
| INDUSTRIAL ASPHALTS (CEYLON) PLC | ASPH.N0000 | 400 | 3 | 500.00 | 460.00 | 462.00 | 460.00 | 461.30 | -38.70 | -7.74 | |
| J.L. MORISON SONS & JONES (CEYLON) PLC | MORI.N0000 | 200 | 1 | 281.80 | 267.00 | 267.00 | 267.00 | 267.00 | -14.80 | -5.25 | |
| J.L. MORISON SONS & JONES (CEYLON) PLC | MORI.X0000 | 1,500 | 2 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | |||
| JANASHAKTHI INSURANCE COMPANY PLC | JINS.N0000 | 60,400 | 18 | 12.70 | 12.70 | 12.80 | 12.60 | 12.60 | -0.10 | -0.79 | |
| JOHN KEELLS HOLDINGS PLC | JKH.N0000 | 90,000 | 52 | 167.50 | 166.50 | 168.90 | 166.00 | 167.20 | -0.30 | -0.18 | |
| JOHN KEELLS HOTELS PLC | KHL.N0000 | 23,000 | 9 | 11.10 | 11.00 | 11.10 | 11.00 | 11.00 | -0.10 | -0.90 | |
| JOHN KEELLS PLC | JKL.N0000 | 100 | 1 | 70.00 | 69.70 | 69.70 | 69.70 | 69.70 | -0.30 | -0.43 | |
| KAHAWATTE PLANTATIONS PLC | KAHA.N0000 | 1,600 | 4 | 26.60 | 25.60 | 28.40 | 25.60 | 28.20 | 1.60 | 6.02 | |
| KALPITIYA BEACH RESORT LIMITED | CITK.N0000 | 26,100 | 13 | 13.00 | 13.20 | 13.20 | 12.70 | 13.00 | |||
| KANDY HOTELS COMPANY (1938) PLC | KHC.N0000 | 11,700 | 6 | 6.20 | 6.10 | 6.60 | 6.10 | 6.10 | -0.10 | -1.61 | |
| KEELLS FOOD PRODUCTS PLC | KFP.N0000 | 1,000 | 3 | 113.70 | 106.00 | 106.10 | 106.00 | 106.10 | -7.60 | -6.68 | |
| KELSEY DEVELOPMENTS PLC | KDL.N0000 | 1,800 | 8 | 21.30 | 20.20 | 22.40 | 20.20 | 21.40 | 0.10 | 0.47 | |
| KOTAGALA PLANTATIONS PLC | KOTA.N0000 | 300 | 3 | 60.00 | 59.00 | 63.90 | 58.90 | 58.90 | -1.10 | -1.83 | |
| KOTMALE HOLDINGS PLC | LAMB.N0000 | 9,200 | 3 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | |||
| LANKA ALUMINIUM INDUSTRIES PLC | LALU.N0000 | 4,400 | 6 | 36.20 | 39.00 | 39.00 | 35.00 | 36.80 | 0.60 | 1.66 | |
| LANKA CEMENT PLC | LCEM.N0000 | 2,000 | 3 | 16.50 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50 | -3.03 | |
| LANKA FLOORTILES PLC | TILE.N0000 | 1,000 | 1 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | |||
| LANKA IOC PLC | LIOC.N0000 | 7,000 | 8 | 16.00 | 15.70 | 16.90 | 15.70 | 15.90 | -0.10 | -0.62 | |
| LANKA MILK FOODS (CWE) PLC | LMF.N0000 | 2,000 | 1 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | |||
| LANKA ORIX FINANCE PLC | LOFC.N0000 | 16,300 | 11 | 6.50 | 6.50 | 6.50 | 6.30 | 6.40 | -0.10 | -1.54 | |
| LANKA ORIX LEASING COMPANY PLC | LOLC.N0000 | 50,800 | 7 | 68.00 | 67.70 | 67.70 | 67.50 | 67.50 | -0.50 | -0.74 | |
| LANKA WALLTILES PLC | LWL.N0000 | 800 | 3 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | |||
| LANKEM CEYLON PLC | LCEY.N0000 | 10,400 | 25 | 218.50 | 208.00 | 208.10 | 208.00 | 208.00 | -10.50 | -4.81 | |
| LANKEM DEVELOPMENTS PLC | LDEV.N0000 | 32,300 | 10 | 14.40 | 14.90 | 14.90 | 14.10 | 14.40 | |||
| LAUGFS GAS PLC | LGL.X0000 | 6,100 | 9 | 19.90 | 19.80 | 19.80 | 19.70 | 19.70 | -0.20 | -1.01 | |
| LAUGFS GAS PLC | LGL.N0000 | 11,700 | 12 | 30.10 | 30.00 | 30.00 | 29.60 | 29.70 | -0.40 | -1.33 | |
| LAXAPANA BATTERIES PLC | LITE.N0000 | 95,300 | 35 | 9.50 | 9.60 | 9.90 | 9.10 | 9.40 | -0.10 | -1.05 | |
| LB FINANCE PLC | LFIN.N0000 | 1,500 | 4 | 126.80 | 126.00 | 126.00 | 125.50 | 125.80 | -1.00 | -0.79 | |
| MADULSIMA PLANTATIONS PLC | MADU.N0000 | 4,500 | 5 | 15.00 | 14.60 | 14.60 | 13.30 | 13.70 | -1.30 | -8.67 | |
| MAHAWELI REACH HOTELS PLC | MRH.N0000 | 100 | 1 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | |||
| MARAWILA RESORTS PLC | MARA.N0000 | 179,100 | 38 | 9.00 | 9.00 | 9.00 | 8.80 | 8.90 | -0.10 | -1.11 | |
| MERCHANT BANK OF SRI LANKA PLC | MBSL.N0000 | 4,200 | 9 | 33.80 | 33.10 | 33.40 | 33.00 | 33.10 | -0.70 | -2.07 | |
| METROPOLITAN RESOURCE HOLDINGS PLC | MPRH.N0000 | 16,200 | 12 | 21.10 | 22.00 | 22.50 | 20.00 | 21.40 | 0.30 | 1.42 | |
| MIRAMAR BEACH HOTEL PLC | MIRA.N0000 | 100 | 1 | 171.00 | 160.00 | 160.00 | 160.00 | 160.00 | -11.00 | -6.43 | |
| MTD WALKERS PLC | KAPI.N0000 | 10,100 | 8 | 33.80 | 34.00 | 34.10 | 33.20 | 33.60 | -0.20 | -0.59 | |
| MULLER AND PHIPPS (CEYLON) PLC | MULL.N0000 | 39,900 | 5 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | |||
| MULTI FINANCE PLC | MFL.N0000 | 7,300 | 7 | 40.20 | 40.10 | 42.00 | 39.60 | 40.00 | -0.20 | -0.50 | |
| NAMUNUKULA PLANTATIONS PLC | NAMU.N0000 | 1,100 | 7 | 52.50 | 52.60 | 56.70 | 52.50 | 54.30 | 1.80 | 3.43 | |
| NANDA INVESTMENTS AND FINANCE LIMITED | NIFL.N0000 | 2,400 | 3 | 10.00 | 9.90 | 10.00 | 9.90 | 10.00 | |||
| NATION LANKA FINANCE PLC | CSF.N0000 | 137,900 | 44 | 11.00 | 11.10 | 11.50 | 11.00 | 11.20 | 0.20 | 1.82 | |
| NATIONAL DEVELOPMENT BANK PLC | NDB.N0000 | 1,000 | 1 | 126.90 | 126.00 | 126.00 | 126.00 | 126.00 | -0.90 | -0.71 | |
| NATIONS TRUST BANK PLC | NTB.N0000 | 25,000 | 27 | 58.20 | 57.60 | 59.70 | 57.00 | 57.80 | -0.40 | -0.69 | |
| NAWALOKA HOSPITALS PLC | NHL.N0000 | 36,100 | 12 | 3.70 | 3.70 | 3.80 | 3.60 | 3.80 | 0.10 | 2.70 | |
| NESTLE LANKA PLC | NEST.N0000 | 300 | 2 | 900.30 | 900.30 | 900.30 | 900.30 | 900.30 | |||
| ODEL PLC | ODEL.N0000 | 4,400 | 9 | 27.00 | 27.00 | 27.00 | 26.60 | 26.70 | -0.30 | -1.11 | |
| ON'ALLY HOLDINGS PLC | ONAL.N0000 | 100 | 1 | 65.00 | 62.90 | 62.90 | 62.90 | 62.90 | -2.10 | -3.23 | |
| ORIENT GARMENTS PLC | OGL.N0000 | 159,400 | 84 | 25.30 | 24.20 | 25.50 | 24.10 | 24.80 | -0.50 | -1.98 | |
| OVERSEAS REALTY (CEYLON) PLC | OSEA.N0000 | 7,400 | 4 | 12.50 | 12.40 | 12.40 | 12.40 | 12.40 | -0.10 | -0.80 | |
| PAN ASIA BANKING CORPORATION PLC | PABC.N0000 | 13,800 | 16 | 23.70 | 24.50 | 24.50 | 23.60 | 23.60 | -0.10 | -0.42 | |
| PANASIAN POWER PLC | PAP.N0000 | 260,800 | 41 | 3.60 | 3.70 | 3.70 | 3.50 | 3.60 | |||
| PC HOUSE PLC | PCH.N0000 | 182,500 | 56 | 10.60 | 10.60 | 10.70 | 10.00 | 10.60 | |||
| PC PHARMA LIMITED | PCP.N0000 | 184,800 | 12 | 35.00 | 44.90 | 53.00 | 44.90 | 49.00 | 14.00 | 40.00 | |
| PEGASUS HOTELS OF CEYLON PLC | PEG.N0000 | 300 | 3 | 53.10 | 52.80 | 52.80 | 52.60 | 52.70 | -0.40 | -0.75 | |
| PEOPLE'S FINANCE PLC | SMLL.N0000 | 4,300 | 8 | 30.10 | 30.40 | 30.50 | 29.50 | 30.00 | -0.10 | -0.33 | |
| PEOPLE'S LEASING COMPANY PLC | PLC.N0000 | 34,400 | 21 | 14.70 | 15.00 | 15.00 | 14.50 | 14.70 | |||
| PEOPLE`S MERCHANT PLC | PMB.N0000 | 20,000 | 10 | 15.00 | 14.80 | 15.00 | 14.70 | 15.00 | |||
| PIRAMAL GLASS CEYLON PLC | GLAS.N0000 | 18,600 | 19 | 7.10 | 7.10 | 7.10 | 7.00 | 7.00 | -0.10 | -1.41 | |
| PROPERTY DEVELOPMENT PLC | PDL.N0000 | 500 | 2 | 53.00 | 46.10 | 46.10 | 46.10 | 46.10 | -6.90 | -13.02 | |
| RADIANT GEMS INTERNATIONAL PLC | RGEM.N0000 | 800 | 4 | 113.00 | 112.50 | 114.00 | 112.10 | 112.40 | -0.60 | -0.53 | |
| RAIGAM WAYAMBA SALTERNS PLC | RWSL.N0000 | 287,000 | 22 | 3.70 | 3.70 | 3.90 | 3.70 | 3.90 | 0.20 | 5.41 | |
| REGNIS(LANKA) PLC | REG.N0000 | 3,500 | 13 | 333.60 | 330.00 | 353.00 | 330.00 | 339.80 | 6.20 | 1.86 | |
| RENUKA AGRI FOODS PLC | RAL.N0000 | 67,700 | 15 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | |||
| RENUKA CITY HOTEL PLC | RENU.N0000 | 100 | 1 | 245.00 | 236.30 | 236.30 | 236.30 | 236.30 | -8.70 | -3.55 | |
| RENUKA HOLDINGS PLC | RHL.N0000 | 1,000 | 3 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | |||
| RENUKA HOLDINGS PLC | RHL.X0000 | 300 | 1 | 29.20 | 30.00 | 30.00 | 30.00 | 30.00 | 0.80 | 2.74 | |
| RICHARD PIERIS AND COMPANY PLC | RICH.N0000 | 89,900 | 58 | 7.80 | 7.70 | 7.90 | 7.70 | 7.70 | -0.10 | -1.28 | |
| RICHARD PIERIS EXPORTS PLC | REXP.N0000 | 2,500 | 3 | 22.50 | 22.60 | 22.60 | 22.50 | 22.50 | |||
| ROYAL CERAMICS LANKA PLC | RCL.N0000 | 2,600 | 5 | 135.40 | 132.00 | 135.00 | 131.00 | 132.90 | -2.50 | -1.85 | |
| SAMPATH BANK PLC | SAMP.N0000 | 8,500 | 15 | 188.00 | 186.10 | 186.10 | 185.00 | 185.00 | -3.00 | -1.60 | |
| SERENDIB HOTELS PLC | SHOT.N0000 | 54,700 | 19 | 23.10 | 22.70 | 23.90 | 22.60 | 23.30 | 0.20 | 0.87 | |
| SEYLAN BANK PLC | SEYB.X0000 | 25,200 | 14 | 27.90 | 28.00 | 28.00 | 27.50 | 27.90 | |||
| SEYLAN BANK PLC | SEYB.N0000 | 190,400 | 22 | 62.30 | 60.00 | 62.50 | 58.60 | 62.50 | 0.20 | 0.32 | |
| SEYLAN DEVELOPMENTS PLC | CSD.N0000 | 124,300 | 30 | 10.70 | 10.60 | 11.00 | 10.30 | 10.60 | -0.10 | -0.93 | |
| SIERRA CABLES PLC | SIRA.N0000 | 166,100 | 36 | 3.80 | 3.80 | 4.00 | 3.70 | 3.90 | 0.10 | 2.63 | |
| SIGIRIYA VILLAGE HOTELS PLC | SIGV.N0000 | 400 | 3 | 90.00 | 87.40 | 87.40 | 86.00 | 86.00 | -4.00 | -4.44 | |
| SINGER FINANCE (LANKA) PLC | SFIN.N0000 | 3,600 | 5 | 22.60 | 22.50 | 22.60 | 22.50 | 22.60 | |||
| SINGER INDUSTRIES (CEYLON) PLC | SINI.N0000 | 200 | 1 | 265.00 | 260.00 | 260.00 | 260.00 | 260.00 | -5.00 | -1.89 | |
| SINGER SRI LANKA PLC | SINS.N0000 | 600 | 3 | 121.00 | 118.20 | 121.00 | 118.20 | 120.50 | -0.50 | -0.41 | |
| SMB LEASING PLC | SEMB.X0000 | 60,400 | 15 | 0.50 | 0.60 | 0.60 | 0.50 | 0.50 | |||
| SMB LEASING PLC | SEMB.N0000 | 267,100 | 9 | 1.40 | 1.40 | 1.50 | 1.40 | 1.40 | |||
| SOFTLOGIC CAPITAL LIMITED | SCAP.N0000 | 1,200 | 2 | 27.00 | 26.50 | 26.50 | 26.00 | 26.10 | -0.90 | -3.33 | |
| SOFTLOGIC FINANCE PLC | CRL.N0000 | 5,100 | 4 | 38.00 | 38.10 | 38.10 | 38.00 | 38.00 | |||
| SOFTLOGIC HOLDINGS PLC | SHL.N0000 | 469,000 | 185 | 14.70 | 14.60 | 15.00 | 14.10 | 14.60 | -0.10 | -0.68 | |
| SRI LANKA TELECOM PLC | SLTL.N0000 | 200 | 2 | 47.10 | 48.00 | 48.00 | 47.90 | 47.90 | 0.80 | 1.70 | |
| SUNSHINE HOLDINGS PLC | SUN.N0000 | 1,000 | 1 | 26.40 | 25.10 | 25.10 | 25.10 | 25.10 | -1.30 | -4.92 | |
| SWARNAMAHAL FINANCIAL SERVICES PLC | SFS.N0000 | 112,400 | 268 | 154.90 | 155.00 | 161.00 | 155.00 | 157.50 | 2.60 | 1.68 | |
| SWISSTEK (CEYLON) PLC | PARQ.N0000 | 14,500 | 7 | 21.30 | 21.00 | 21.00 | 20.70 | 20.80 | -0.50 | -2.35 | |
| TAJ LANKA HOTELS PLC | TAJ.N0000 | 2,800 | 8 | 33.00 | 32.80 | 33.00 | 32.00 | 32.20 | -0.80 | -2.42 | |
| TESS AGRO PLC | TESS.N0000 | 421,800 | 51 | 3.60 | 3.50 | 3.60 | 3.40 | 3.60 | |||
| TEXTURED JERSEY LANKA PLC | TJL.N0000 | 160,100 | 46 | 8.20 | 8.50 | 8.50 | 8.10 | 8.10 | -0.10 | -1.22 | |
| THE BUKIT DARAH PLC | BUKI.N0000 | 1,100 | 6 | 985.00 | 960.10 | 995.00 | 950.00 | 961.40 | -23.60 | -2.40 | |
| THE COLOMBO FORT LAND & BUILDING COMPANY PLC | CFLB.N0000 | 20,200 | 16 | 38.80 | 39.00 | 39.00 | 38.00 | 38.00 | -0.80 | -2.06 | |
| THE FINANCE COMPANY PLC | TFC.N0000 | 1,000 | 1 | 38.40 | 37.00 | 37.00 | 37.00 | 37.00 | -1.40 | -3.65 | |
| THE FINANCE COMPANY PLC | TFC.X0000 | 92,200 | 16 | 10.10 | 10.10 | 10.20 | 10.00 | 10.10 | |||
| THE FORTRESS RESORTS PLC | RHTL.N0000 | 38,100 | 27 | 19.80 | 19.70 | 19.90 | 19.50 | 19.70 | -0.10 | -0.51 | |
| THE LANKA HOSPITAL CORPORATION PLC | LHCL.N0000 | 21,400 | 30 | 40.10 | 39.50 | 40.50 | 38.50 | 39.90 | -0.20 | -0.50 | |
| THE LION BREWERY CEYLON PLC | LION.N0000 | 1,300 | 3 | 183.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.00 | -1.09 | |
| THE NUWARA ELIYA HOTELS COMPANY PLC | NEH.N0000 | 300 | 3 | 1,250.10 | 1,250.10 | 1,250.10 | 1,250.00 | 1,250.10 | |||
| THREE ACRE FARMS PLC | TAFL.N0000 | 5,500 | 21 | 82.10 | 84.00 | 84.20 | 81.00 | 81.60 | -0.50 | -0.61 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.N0000 | 10,000 | 1 | 40.10 | 40.00 | 40.00 | 40.00 | 40.00 | -0.10 | -0.25 | |
| TOKYO CEMENT COMPANY (LANKA) PLC | TKYO.X0000 | 12,800 | 8 | 27.00 | 27.00 | 27.00 | 26.50 | 26.80 | -0.20 | -0.74 | |
| TOUCHWOOD INVESTMENT PLC | TWOD.N0000 | 29,000 | 31 | 18.00 | 18.10 | 18.10 | 17.80 | 18.00 | |||
| TRADE FINANCE & INVESTMENTS PLC | TFIL.N0000 | 8,000 | 5 | 18.60 | 18.20 | 18.20 | 18.00 | 18.00 | -0.60 | -3.23 | |
| TRANS ASIA HOTELS PLC | TRAN.N0000 | 300 | 3 | 67.00 | 64.90 | 64.90 | 63.00 | 64.10 | -2.90 | -4.33 | |
| UNION ASSURANCE PLC | UAL.N0000 | 1,000 | 1 | 110.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.00 | -1.82 | |
| UNION BANK OF COLOMBO PLC | UBC.N0000 | 52,400 | 32 | 20.00 | 20.00 | 20.00 | 19.20 | 19.90 | -0.10 | -0.50 | |
| UNITED MOTORS LANKA PLC | UML.N0000 | 7,200 | 6 | 138.10 | 135.20 | 136.00 | 135.20 | 135.70 | -2.40 | -1.74 | |
| VALLIBEL FINANCE PLC | VFIN.N0000 | 15,300 | 6 | 40.00 | 42.00 | 42.00 | 39.20 | 39.30 | -0.70 | -1.75 | |
| VALLIBEL ONE PLC | VONE.N0000 | 235,000 | 44 | 20.20 | 20.10 | 20.60 | 20.00 | 20.10 | -0.10 | -0.50 | |
| VALLIBEL POWER ERATHNA PLC | VPEL.N0000 | 8,000 | 1 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | |||
| VIDULLANKA PLC | VLL.N0000 | 38,500 | 10 | 7.40 | 7.30 | 7.40 | 7.00 | 7.20 | -0.20 | -2.70 | |
| WASKADUWA BEACH RESORT LIMITED | CITW.N0000 | 11,700 | 9 | 11.60 | 11.10 | 11.80 | 10.60 | 11.10 | -0.50 | -4.31 | |
| WATAWALA PLANTATIONS PLC | WATA.N0000 | 15,700 | 9 | 12.10 | 11.80 | 12.00 | 11.80 | 12.00 | -0.10 | -0.83 | |
| YORK ARCADE HOLDINGS PLC | YORK.N0000 | 2,000 | 5 | 24.30 | 24.30 | 24.30 | 23.50 | 23.80 | -0.50 | -2.06 |
© 2012 Colombo Stock Exchange. All Rights Reserved. Support | 
Requirements | 
Solution by EFutures | 
Requirements | Solution by EFutures |