REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-15 |
REG.N0000 |
71.750 |
72.000 |
71.750 |
71.750 |
5 |
| 2009-09-11 |
REG.N0000 |
73.000 |
73.000 |
73.000 |
73.000 |
2 |
| 2009-09-10 |
REG.N0000 |
72.750 |
73.000 |
72.750 |
73.000 |
2 |
| 2009-09-08 |
REG.N0000 |
70.000 |
73.000 |
70.000 |
72.750 |
5 |
| 2009-09-07 |
REG.N0000 |
65.000 |
70.000 |
65.000 |
68.000 |
29 |
| 2009-09-03 |
REG.N0000 |
60.750 |
61.250 |
60.750 |
61.000 |
10 |
| 2009-09-02 |
REG.N0000 |
51.000 |
51.000 |
50.000 |
50.500 |
2 |
| 2009-08-28 |
REG.N0000 |
60.750 |
60.750 |
60.750 |
60.750 |
1 |
| 2009-08-27 |
REG.N0000 |
61.500 |
61.500 |
61.500 |
61.500 |
1 |
| 2009-08-18 |
REG.N0000 |
61.750 |
61.750 |
61.750 |
61.750 |
1 |
| 2009-07-27 |
REG.N0000 |
63.000 |
65.000 |
63.000 |
65.000 |
2 |
| 2009-07-24 |
REG.N0000 |
55.000 |
61.000 |
55.000 |
60.250 |
10 |
| 2009-07-23 |
REG.N0000 |
52.250 |
55.000 |
52.250 |
55.000 |
6 |
| 2009-07-22 |
REG.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
1 |
| 2009-07-21 |
REG.N0000 |
52.250 |
52.500 |
52.250 |
52.250 |
3 |
| 2009-07-10 |
REG.N0000 |
53.500 |
53.500 |
53.500 |
53.500 |
1 |
| 2009-06-29 |
REG.N0000 |
53.500 |
53.500 |
53.500 |
53.500 |
2 |
| 2009-06-26 |
REG.N0000 |
50.000 |
53.500 |
50.000 |
51.750 |
2 |
| 2009-06-24 |
REG.N0000 |
49.000 |
50.000 |
49.000 |
49.250 |
2 |
| 2009-06-17 |
REG.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
4 |