REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-27 |
REG.N0000 |
50.300 |
51.800 |
50.300 |
51.400 |
3 |
| 2022-09-26 |
REG.N0000 |
51.600 |
51.600 |
50.000 |
50.400 |
9 |
| 2022-09-23 |
REG.N0000 |
50.000 |
51.900 |
49.000 |
51.500 |
14 |
| 2022-09-22 |
REG.N0000 |
50.000 |
52.000 |
48.700 |
50.000 |
14 |
| 2022-09-21 |
REG.N0000 |
52.800 |
52.800 |
48.000 |
48.700 |
24 |
| 2022-09-20 |
REG.N0000 |
50.200 |
51.000 |
50.000 |
50.000 |
14 |
| 2022-09-19 |
REG.N0000 |
52.700 |
52.900 |
51.400 |
51.900 |
8 |
| 2022-09-16 |
REG.N0000 |
52.000 |
52.000 |
50.000 |
50.400 |
10 |
| 2022-09-15 |
REG.N0000 |
49.500 |
52.000 |
49.500 |
50.600 |
20 |
| 2022-09-14 |
REG.N0000 |
52.900 |
52.900 |
52.900 |
54.600 |
1 |
| 2022-09-13 |
REG.N0000 |
54.800 |
54.800 |
51.000 |
54.600 |
4 |
| 2022-09-12 |
REG.N0000 |
52.000 |
54.600 |
50.500 |
51.500 |
27 |
| 2022-09-09 |
REG.N0000 |
50.000 |
51.800 |
49.500 |
50.000 |
11 |
| 2022-09-08 |
REG.N0000 |
49.500 |
50.000 |
49.500 |
49.500 |
4 |
| 2022-09-07 |
REG.N0000 |
50.000 |
50.000 |
48.500 |
48.700 |
16 |
| 2022-09-06 |
REG.N0000 |
50.000 |
50.000 |
49.600 |
49.700 |
12 |
| 2022-09-05 |
REG.N0000 |
50.000 |
51.500 |
50.000 |
50.000 |
4 |
| 2022-09-02 |
REG.N0000 |
53.800 |
53.800 |
50.000 |
50.000 |
10 |
| 2022-09-01 |
REG.N0000 |
49.200 |
55.000 |
49.200 |
51.600 |
18 |
| 2022-08-31 |
REG.N0000 |
49.000 |
49.500 |
47.200 |
48.200 |
13 |