REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-03 |
REG.N0000 |
69.800 |
69.800 |
69.800 |
69.900 |
2 |
| 2021-11-02 |
REG.N0000 |
70.500 |
70.500 |
69.800 |
69.900 |
4 |
| 2021-11-01 |
REG.N0000 |
70.700 |
70.700 |
70.300 |
70.300 |
7 |
| 2021-10-29 |
REG.N0000 |
70.000 |
70.000 |
69.900 |
69.900 |
4 |
| 2021-10-28 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
1 |
| 2021-10-27 |
REG.N0000 |
71.000 |
71.100 |
69.100 |
70.900 |
13 |
| 2021-10-26 |
REG.N0000 |
72.500 |
72.500 |
71.000 |
71.000 |
15 |
| 2021-10-25 |
REG.N0000 |
67.700 |
75.000 |
67.700 |
74.000 |
117 |
| 2021-10-22 |
REG.N0000 |
68.800 |
68.800 |
67.700 |
68.200 |
23 |
| 2021-10-21 |
REG.N0000 |
70.000 |
70.000 |
68.900 |
69.000 |
11 |
| 2021-10-18 |
REG.N0000 |
69.400 |
69.400 |
69.000 |
69.000 |
11 |
| 2021-10-15 |
REG.N0000 |
70.000 |
70.000 |
69.000 |
69.400 |
11 |
| 2021-10-14 |
REG.N0000 |
70.100 |
70.100 |
69.600 |
70.200 |
4 |
| 2021-10-13 |
REG.N0000 |
70.200 |
70.200 |
70.200 |
70.200 |
3 |
| 2021-10-12 |
REG.N0000 |
72.000 |
73.900 |
69.500 |
72.500 |
19 |
| 2021-10-11 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
72.200 |
3 |
| 2021-10-08 |
REG.N0000 |
73.000 |
73.000 |
72.200 |
72.200 |
19 |
| 2021-10-07 |
REG.N0000 |
69.000 |
73.000 |
69.000 |
72.100 |
44 |
| 2021-10-06 |
REG.N0000 |
70.000 |
74.500 |
69.900 |
71.400 |
60 |
| 2021-10-05 |
REG.N0000 |
69.000 |
70.000 |
67.000 |
69.900 |
15 |