REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-08 |
REG.N0000 |
65.100 |
65.100 |
64.000 |
64.000 |
19 |
| 2022-03-04 |
REG.N0000 |
68.500 |
68.500 |
65.000 |
65.000 |
33 |
| 2022-03-03 |
REG.N0000 |
68.200 |
69.300 |
68.200 |
68.400 |
4 |
| 2022-03-02 |
REG.N0000 |
69.100 |
69.900 |
68.000 |
68.200 |
17 |
| 2022-02-28 |
REG.N0000 |
65.200 |
70.000 |
65.000 |
69.600 |
11 |
| 2022-02-25 |
REG.N0000 |
67.900 |
68.200 |
66.100 |
67.600 |
5 |
| 2022-02-24 |
REG.N0000 |
65.000 |
69.300 |
65.000 |
65.100 |
20 |
| 2022-02-23 |
REG.N0000 |
70.000 |
70.000 |
65.100 |
65.600 |
23 |
| 2022-02-22 |
REG.N0000 |
71.500 |
71.500 |
70.000 |
71.000 |
5 |
| 2022-02-21 |
REG.N0000 |
71.300 |
71.300 |
71.000 |
71.000 |
12 |
| 2022-02-18 |
REG.N0000 |
74.900 |
75.000 |
74.900 |
75.000 |
2 |
| 2022-02-17 |
REG.N0000 |
74.200 |
74.200 |
71.000 |
73.000 |
25 |
| 2022-02-15 |
REG.N0000 |
77.800 |
77.800 |
74.000 |
74.200 |
12 |
| 2022-02-14 |
REG.N0000 |
72.600 |
75.000 |
72.600 |
74.800 |
3 |
| 2022-02-11 |
REG.N0000 |
75.100 |
75.100 |
72.500 |
74.800 |
2 |
| 2022-02-10 |
REG.N0000 |
76.500 |
76.500 |
73.000 |
74.800 |
18 |
| 2022-02-09 |
REG.N0000 |
73.100 |
79.700 |
73.100 |
77.800 |
43 |
| 2022-02-08 |
REG.N0000 |
79.100 |
79.100 |
73.000 |
73.100 |
8 |
| 2022-02-07 |
REG.N0000 |
82.900 |
82.900 |
78.000 |
79.700 |
4 |
| 2022-02-03 |
REG.N0000 |
73.000 |
79.900 |
72.500 |
79.700 |
20 |