REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-10-15 |
REG.N0000 |
69.100 |
69.100 |
67.400 |
68.000 |
50 |
| 2012-10-12 |
REG.N0000 |
69.800 |
70.000 |
68.900 |
69.100 |
20 |
| 2012-10-11 |
REG.N0000 |
69.000 |
69.400 |
68.000 |
68.500 |
42 |
| 2012-10-10 |
REG.N0000 |
69.000 |
69.200 |
68.500 |
69.000 |
46 |
| 2012-10-09 |
REG.N0000 |
70.000 |
70.000 |
69.100 |
69.200 |
8 |
| 2012-10-08 |
REG.N0000 |
69.300 |
69.300 |
68.800 |
69.000 |
50 |
| 2012-10-05 |
REG.N0000 |
69.000 |
70.000 |
69.000 |
70.000 |
18 |
| 2012-10-04 |
REG.N0000 |
69.400 |
70.000 |
68.800 |
69.600 |
15 |
| 2012-10-03 |
REG.N0000 |
70.000 |
71.900 |
69.000 |
69.400 |
36 |
| 2012-10-02 |
REG.N0000 |
70.500 |
70.700 |
70.100 |
70.200 |
25 |
| 2012-10-01 |
REG.N0000 |
71.000 |
72.000 |
70.000 |
70.200 |
38 |
| 2012-09-28 |
REG.N0000 |
70.000 |
72.300 |
69.100 |
70.400 |
33 |
| 2012-09-27 |
REG.N0000 |
71.000 |
72.500 |
70.000 |
71.300 |
119 |
| 2012-09-26 |
REG.N0000 |
72.800 |
73.500 |
72.100 |
72.600 |
45 |
| 2012-09-25 |
REG.N0000 |
70.500 |
73.300 |
70.200 |
72.800 |
70 |
| 2012-09-24 |
REG.N0000 |
74.900 |
74.900 |
70.400 |
70.900 |
66 |
| 2012-09-21 |
REG.N0000 |
75.100 |
76.000 |
70.300 |
71.100 |
108 |
| 2012-09-20 |
REG.N0000 |
70.500 |
75.100 |
70.500 |
73.600 |
316 |
| 2012-09-19 |
REG.N0000 |
71.000 |
72.000 |
68.500 |
70.300 |
113 |
| 2012-09-18 |
REG.N0000 |
70.300 |
72.000 |
69.000 |
69.600 |
77 |