REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-30 |
REG.N0000 |
48.500 |
49.000 |
47.300 |
48.300 |
17 |
| 2022-08-29 |
REG.N0000 |
48.500 |
48.500 |
47.600 |
47.600 |
2 |
| 2022-08-26 |
REG.N0000 |
52.000 |
52.000 |
47.100 |
48.000 |
18 |
| 2022-08-25 |
REG.N0000 |
50.000 |
51.900 |
50.000 |
50.000 |
3 |
| 2022-08-24 |
REG.N0000 |
50.000 |
52.000 |
48.600 |
50.600 |
9 |
| 2022-08-23 |
REG.N0000 |
48.500 |
48.500 |
48.500 |
47.400 |
1 |
| 2022-08-22 |
REG.N0000 |
49.300 |
49.300 |
49.300 |
47.400 |
1 |
| 2022-08-19 |
REG.N0000 |
48.200 |
49.400 |
47.000 |
47.400 |
31 |
| 2022-08-18 |
REG.N0000 |
49.900 |
51.000 |
49.900 |
50.000 |
4 |
| 2022-08-17 |
REG.N0000 |
48.000 |
48.000 |
48.000 |
48.000 |
2 |
| 2022-08-16 |
REG.N0000 |
47.900 |
49.000 |
47.900 |
47.900 |
2 |
| 2022-08-15 |
REG.N0000 |
48.000 |
49.900 |
47.900 |
47.900 |
31 |
| 2022-08-12 |
REG.N0000 |
49.000 |
49.900 |
48.000 |
48.300 |
38 |
| 2022-08-10 |
REG.N0000 |
49.100 |
49.500 |
48.900 |
49.000 |
12 |
| 2022-08-09 |
REG.N0000 |
51.000 |
51.000 |
49.100 |
49.300 |
26 |
| 2022-08-08 |
REG.N0000 |
51.600 |
54.800 |
51.100 |
52.000 |
12 |
| 2022-08-05 |
REG.N0000 |
55.000 |
55.000 |
54.700 |
55.000 |
7 |
| 2022-08-04 |
REG.N0000 |
54.500 |
60.400 |
54.500 |
56.200 |
27 |
| 2022-08-03 |
REG.N0000 |
56.000 |
56.000 |
50.100 |
50.500 |
7 |
| 2022-08-02 |
REG.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
4 |