REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-06-10 |
REG.N0000 |
52.750 |
53.000 |
52.750 |
53.000 |
3 |
| 2008-06-06 |
REG.N0000 |
50.500 |
50.500 |
50.500 |
50.500 |
1 |
| 2008-06-04 |
REG.N0000 |
50.500 |
50.500 |
50.500 |
50.500 |
1 |
| 2008-05-09 |
REG.N0000 |
55.000 |
55.750 |
55.000 |
55.500 |
4 |
| 2008-05-07 |
REG.N0000 |
52.500 |
52.500 |
52.000 |
52.250 |
3 |
| 2008-04-28 |
REG.N0000 |
52.500 |
52.500 |
52.500 |
52.500 |
1 |
| 2008-04-25 |
REG.N0000 |
52.750 |
52.750 |
52.750 |
52.750 |
1 |
| 2008-04-24 |
REG.N0000 |
55.000 |
55.000 |
55.000 |
55.000 |
3 |
| 2008-04-23 |
REG.N0000 |
53.500 |
55.000 |
52.500 |
55.000 |
7 |
| 2008-04-22 |
REG.N0000 |
52.250 |
52.250 |
52.250 |
52.250 |
1 |
| 2008-04-17 |
REG.N0000 |
53.000 |
53.000 |
53.000 |
53.000 |
1 |
| 2008-04-16 |
REG.N0000 |
52.000 |
52.000 |
52.000 |
52.000 |
3 |
| 2008-04-10 |
REG.N0000 |
52.000 |
56.000 |
52.000 |
55.000 |
4 |
| 2008-04-09 |
REG.N0000 |
49.250 |
49.250 |
49.250 |
49.250 |
1 |
| 2008-04-01 |
REG.N0000 |
49.000 |
49.000 |
49.000 |
49.000 |
1 |
| 2008-03-31 |
REG.N0000 |
49.000 |
49.000 |
49.000 |
49.000 |
1 |
| 2008-03-28 |
REG.N0000 |
49.500 |
50.000 |
49.000 |
50.000 |
16 |
| 2008-03-26 |
REG.N0000 |
51.000 |
54.750 |
51.000 |
52.250 |
13 |
| 2008-03-19 |
REG.N0000 |
49.250 |
49.250 |
49.000 |
49.250 |
2 |
| 2008-03-18 |
REG.N0000 |
49.500 |
51.000 |
49.500 |
51.000 |
6 |