Breaking News

Sri Lanka Chemicals & Pharm (CSECP)

Colombo

Add to/Remove from a Portfolio Add to Watchlist

Sri Lanka Chemicals & Pharm historical data, for real-time data please try another search

6,515.13 -43.72 -0.67%

17/01 - Closed. Currency in LKR

Type: Index

Market: Sri Lanka

Volume: 127,565
Open: 6,558.85
Day's Range: 6,513.38 - 6,563.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Forum

Overview
Historical Data

Sri Lanka Chemicals & Pharm Historical Data

Access historical data for Sri Lanka Chemicals & Pharm free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jan 17, 2020	6,515.13	6,558.85	6,563.13	6,513.38	127.57K	-0.67%
Jan 16, 2020	6,558.85	6,568.33	6,568.33	6,558.85	244.67K	-0.14%
Jan 14, 2020	6,568.33	6,563.34	6,568.33	6,536.06	58.52K	0.08%
Jan 13, 2020	6,563.34	6,534.80	6,563.34	6,492.59	87.65K	0.44%
Jan 09, 2020	6,534.80	6,363.37	6,546.19	6,358.83	1.54M	2.69%
Jan 08, 2020	6,363.37	6,573.38	6,573.38	6,363.37	1.18M	-3.19%
Jan 07, 2020	6,573.38	6,564.34	6,592.42	6,553.35	368.88K	0.14%
Jan 06, 2020	6,564.34	6,601.89	6,601.89	6,541.64	15.74K	-0.57%
Jan 03, 2020	6,601.89	6,606.96	6,619.68	6,597.90	44.05K	-0.08%
Jan 02, 2020	6,606.96	6,635.71	6,635.71	6,605.98	26.14K	-0.43%
Dec 31, 2019	6,635.71	6,614.61	6,637.18	6,603.66	148.76K	0.32%
Dec 30, 2019	6,614.61	6,709.73	6,709.73	6,614.61	121.35K	-1.42%
Dec 27, 2019	6,709.73	6,585.53	6,737.64	6,585.53	28.45K	1.89%
Dec 26, 2019	6,585.53	6,540.30	6,596.87	6,540.30	14.87K	0.69%
Dec 24, 2019	6,540.30	6,551.35	6,551.35	6,539.77	109.87K	-0.17%
Dec 23, 2019	6,551.35	6,551.35	6,551.35	6,551.35	71.89K	0.00%
Dec 20, 2019	6,551.35	6,588.34	6,588.70	6,546.46	7.68K	-0.56%
Dec 19, 2019	6,588.34	6,601.02	6,601.75	6,588.34	56.59K	-0.19%
Dec 18, 2019	6,601.02	6,594.80	6,604.02	6,591.14	17.13K	0.09%
Dec 17, 2019	6,594.80	6,597.24	6,607.01	6,591.14	18.81K	-0.04%
Dec 16, 2019	6,597.24	6,690.55	6,690.55	6,574.90	12.41K	-1.39%
Dec 13, 2019	6,690.55	6,674.63	6,693.37	6,656.93	213.52K	0.24%
Dec 12, 2019	6,674.63	6,600.39	6,674.63	6,600.39	72.03K	1.12%
Dec 10, 2019	6,600.39	6,630.46	6,670.20	6,596.14	111.06K	-0.45%
Dec 09, 2019	6,630.46	6,657.27	6,657.27	6,630.46	281.35K	-0.40%
Dec 06, 2019	6,657.27	6,675.27	6,682.60	6,645.35	991.88K	-0.27%
Dec 05, 2019	6,675.27	6,746.87	6,781.48	6,663.76	98.06K	-1.06%
Dec 04, 2019	6,746.87	6,808.51	6,825.06	6,739.84	382.42K	-0.91%
Dec 03, 2019	6,808.51	6,735.46	6,812.18	6,709.83	794.16K	1.08%
Dec 02, 2019	6,735.46	6,661.70	6,752.81	6,661.70	733.56K	3.38%

Highest: 6,825.06

Lowest: 6,358.83

Difference: 466.23

Average: 6,607.99

Change %: 0.00

My Sentiments

What is your sentiment on Sri Lanka Chemicals & Pharm?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

Sri Lanka Chemicals & Pharm Discussions

Write your thoughts about Sri Lanka Chemicals & Pharm

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,066.56	-53.32	-0.87%
Nikkei 225	38,572.50	-609.50	-1.56%
Shanghai	3,346.09	-5.45	-0.16%
US 500	6,131.0	-13.1	-0.21%
US Tech 100	22,107.1	-68.5	-0.31%
DAX	22,433.63	-410.87	-1.80%
Dollar Index	106.965	-0.098	-0.09%

Crude Oil WTI	71.80	-0.30	-0.42%
Brent Oil	75.77	-0.27	-0.36%
Natural Gas	4.359	-0.033	-0.75%
Gold	2,960.35	+24.25	+0.83%
Silver	33.313	+0.270	+0.82%
US Soybeans	1,037.00	+4.50	+0.44%
Copper	4.5735	+0.0040	+0.09%

Philippines 2Y	5.786	+0.000	+0.00%
Philippines 10Y	6.188	+0.000	+0.00%
Philippines 20Y	6.482	+0.000	+0.00%
U.S. 2Y	4.257	-0.017	-0.40%
U.S. 10Y	4.517	-0.018	-0.40%
U.S. 30Y	4.752	-0.012	-0.25%
Germany 10Y	2.5490	+0.0585	+2.41%

Alphabet C	187.13	+1.33	+0.72%
Golden Haven	2,488.00	+98.00	+4.10%
Anheuser Busch ADR	52.82	-0.18	-0.34%
Booking	5,110.60	-31.28	-0.61%
Apple	244.87	+0.40	+0.16%
Alibaba ADR	125.79	-1.11	-0.87%
Tesla	360.56	+6.45	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Sri Lanka Chemica.	6,515.13	-43.72	-0.67%

Market Movers

Name	Last	Chg. %	Vol.
Philex Mining	5.100	+0.59%	18.89M
Ayala Land	23.050	-7.06%	7.13M
DigiPlus Interactive	37.100	+5.10%	3.12M
Metropolitan Bank	73.00	+2.03%	1.48M
BDO Unibank	144.00	+1.48%	1.02M
Bank of the Philippine Islands	127.80	+0.16%	617.17K
International Container	340.600	-1.84%	412.71K

Name	Last	Chg. %	Vol.
Makati Finance	2.370	+19.10%	3.00K
Manila Bulletin	0.209	+15.47%	190.00K
Filinvest Development	4.990	+10.89%	1.00K
LBC Express	10.960	+8.30%	3.10K
Paxys	3.500	+8.02%	99.00K
Geograce Resources	0.082	+7.89%	30.00K
AllDay Marts	0.111	+6.73%	5.46M

Name	Last	Chg. %	Vol.
Euro-Med Laboratories	0.770	-11.49%	23.00K
NiHAO Mineral	0.400	-10.11%	340.00K
Central Azucarera de Tarlac	12.560	-8.99%	2.60K
Ayala Land	23.050	-7.06%	7.13M
ACE Enexor	4.370	-5.21%	96.00K
Anglo Philippine	0.470	-5.05%	160.00K
Monde Nissin	8.00	-4.99%	5.18M