REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-06 |
REG.N0000 |
67.000 |
70.000 |
65.500 |
66.600 |
29 |
| 2021-12-03 |
REG.N0000 |
66.200 |
68.900 |
66.100 |
66.600 |
19 |
| 2021-12-01 |
REG.N0000 |
67.000 |
70.000 |
66.100 |
66.200 |
18 |
| 2021-11-30 |
REG.N0000 |
67.400 |
68.000 |
66.200 |
66.600 |
21 |
| 2021-11-29 |
REG.N0000 |
69.200 |
70.000 |
66.100 |
67.000 |
19 |
| 2021-11-26 |
REG.N0000 |
67.700 |
69.900 |
65.000 |
68.100 |
66 |
| 2021-11-25 |
REG.N0000 |
66.000 |
67.800 |
65.000 |
65.000 |
20 |
| 2021-11-24 |
REG.N0000 |
65.500 |
65.500 |
64.200 |
64.500 |
15 |
| 2021-11-23 |
REG.N0000 |
65.500 |
65.500 |
64.000 |
64.200 |
30 |
| 2021-11-22 |
REG.N0000 |
66.200 |
66.200 |
66.200 |
66.200 |
3 |
| 2021-11-19 |
REG.N0000 |
66.600 |
67.000 |
65.200 |
65.200 |
19 |
| 2021-11-17 |
REG.N0000 |
68.500 |
68.500 |
67.000 |
67.300 |
20 |
| 2021-11-16 |
REG.N0000 |
68.600 |
68.600 |
67.300 |
71.800 |
4 |
| 2021-11-15 |
REG.N0000 |
66.900 |
72.000 |
66.900 |
71.800 |
19 |
| 2021-11-12 |
REG.N0000 |
67.200 |
67.200 |
67.000 |
67.000 |
10 |
| 2021-11-11 |
REG.N0000 |
67.900 |
69.400 |
67.600 |
68.000 |
14 |
| 2021-11-10 |
REG.N0000 |
65.000 |
67.000 |
65.000 |
65.500 |
10 |
| 2021-11-09 |
REG.N0000 |
63.500 |
68.000 |
63.500 |
67.100 |
32 |
| 2021-11-08 |
REG.N0000 |
68.000 |
68.000 |
60.000 |
62.900 |
34 |
| 2021-11-05 |
REG.N0000 |
69.800 |
69.800 |
67.500 |
68.000 |
25 |