REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-03 |
REG.N0000 |
66.700 |
77.000 |
66.700 |
75.100 |
85 |
| 2021-12-31 |
REG.N0000 |
70.100 |
70.100 |
65.300 |
66.700 |
17 |
| 2021-12-30 |
REG.N0000 |
68.300 |
70.100 |
68.300 |
69.300 |
14 |
| 2021-12-29 |
REG.N0000 |
69.000 |
71.000 |
69.000 |
69.100 |
11 |
| 2021-12-28 |
REG.N0000 |
72.000 |
72.000 |
70.100 |
70.200 |
7 |
| 2021-12-27 |
REG.N0000 |
70.000 |
70.300 |
70.000 |
70.200 |
13 |
| 2021-12-24 |
REG.N0000 |
72.900 |
72.900 |
70.100 |
70.400 |
5 |
| 2021-12-23 |
REG.N0000 |
70.000 |
73.200 |
70.000 |
72.900 |
34 |
| 2021-12-22 |
REG.N0000 |
68.100 |
71.500 |
68.100 |
70.000 |
10 |
| 2021-12-21 |
REG.N0000 |
72.900 |
72.900 |
68.000 |
68.000 |
12 |
| 2021-12-20 |
REG.N0000 |
67.900 |
75.000 |
67.900 |
70.400 |
117 |
| 2021-12-17 |
REG.N0000 |
68.000 |
68.000 |
65.500 |
65.800 |
25 |
| 2021-12-16 |
REG.N0000 |
68.500 |
68.500 |
67.000 |
68.000 |
3 |
| 2021-12-15 |
REG.N0000 |
66.400 |
66.500 |
65.300 |
65.500 |
27 |
| 2021-12-14 |
REG.N0000 |
69.800 |
71.000 |
65.000 |
66.400 |
41 |
| 2021-12-13 |
REG.N0000 |
68.700 |
69.200 |
68.300 |
68.700 |
14 |
| 2021-12-10 |
REG.N0000 |
65.500 |
70.000 |
65.500 |
69.200 |
41 |
| 2021-12-09 |
REG.N0000 |
65.400 |
65.400 |
64.500 |
64.900 |
48 |
| 2021-12-08 |
REG.N0000 |
65.200 |
67.600 |
65.200 |
65.900 |
26 |
| 2021-12-07 |
REG.N0000 |
66.400 |
67.900 |
65.000 |
67.300 |
35 |