REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-07-27 |
REG.N0000 |
98.500 |
102.000 |
98.500 |
100.250 |
10 |
| 2010-07-23 |
REG.N0000 |
98.500 |
98.500 |
98.500 |
98.500 |
1 |
| 2010-07-22 |
REG.N0000 |
96.000 |
101.000 |
96.000 |
98.500 |
41 |
| 2010-07-20 |
REG.N0000 |
90.250 |
97.000 |
90.250 |
96.500 |
5 |
| 2010-07-15 |
REG.N0000 |
92.500 |
92.500 |
90.250 |
90.250 |
5 |
| 2010-07-14 |
REG.N0000 |
93.000 |
93.000 |
90.250 |
90.250 |
3 |
| 2010-07-13 |
REG.N0000 |
98.500 |
98.500 |
90.250 |
90.500 |
5 |
| 2010-07-09 |
REG.N0000 |
92.000 |
93.000 |
90.250 |
90.250 |
3 |
| 2010-06-24 |
REG.N0000 |
96.000 |
96.000 |
96.000 |
96.000 |
5 |
| 2010-06-17 |
REG.N0000 |
92.000 |
99.000 |
91.500 |
99.000 |
4 |
| 2010-06-16 |
REG.N0000 |
94.000 |
94.000 |
94.000 |
94.000 |
1 |
| 2010-06-15 |
REG.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
1 |
| 2010-06-14 |
REG.N0000 |
99.750 |
99.750 |
97.750 |
97.750 |
8 |
| 2010-06-11 |
REG.N0000 |
99.750 |
99.750 |
95.000 |
97.000 |
3 |
| 2010-06-10 |
REG.N0000 |
99.500 |
99.500 |
99.250 |
99.250 |
2 |
| 2010-06-08 |
REG.N0000 |
98.000 |
99.500 |
98.000 |
99.500 |
7 |
| 2010-06-07 |
REG.N0000 |
96.000 |
98.000 |
96.000 |
96.750 |
2 |
| 2010-06-04 |
REG.N0000 |
100.000 |
101.750 |
99.500 |
99.750 |
13 |
| 2010-06-03 |
REG.N0000 |
98.250 |
104.250 |
98.250 |
100.000 |
59 |
| 2010-06-02 |
REG.N0000 |
98.000 |
100.000 |
96.750 |
98.250 |
98 |