REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-04 |
REG.N0000 |
69.000 |
69.300 |
68.000 |
68.100 |
14 |
| 2021-10-01 |
REG.N0000 |
70.200 |
70.200 |
68.500 |
69.500 |
8 |
| 2021-09-30 |
REG.N0000 |
68.600 |
70.000 |
68.400 |
69.200 |
16 |
| 2021-09-29 |
REG.N0000 |
69.700 |
69.700 |
68.300 |
68.500 |
8 |
| 2021-09-28 |
REG.N0000 |
69.500 |
69.500 |
68.300 |
68.300 |
12 |
| 2021-09-27 |
REG.N0000 |
69.000 |
70.000 |
69.000 |
69.300 |
12 |
| 2021-09-24 |
REG.N0000 |
70.600 |
70.600 |
67.200 |
70.600 |
4 |
| 2021-09-23 |
REG.N0000 |
67.100 |
71.000 |
67.100 |
70.600 |
31 |
| 2021-09-22 |
REG.N0000 |
70.700 |
70.700 |
70.500 |
70.500 |
18 |
| 2021-09-21 |
REG.N0000 |
70.500 |
73.500 |
70.500 |
71.000 |
29 |
| 2021-09-17 |
REG.N0000 |
72.900 |
74.000 |
71.000 |
72.200 |
75 |
| 2021-09-16 |
REG.N0000 |
66.500 |
73.000 |
66.500 |
72.100 |
138 |
| 2021-09-15 |
REG.N0000 |
66.000 |
66.900 |
65.000 |
66.700 |
48 |
| 2021-09-14 |
REG.N0000 |
65.000 |
66.900 |
64.000 |
66.300 |
30 |
| 2021-09-13 |
REG.N0000 |
65.000 |
67.000 |
64.000 |
0.000 |
32 |
| 2021-09-10 |
REG.N0000 |
65.000 |
75.000 |
65.000 |
67.500 |
286 |
| 2021-09-09 |
REG.N0000 |
62.900 |
62.900 |
61.000 |
0.000 |
12 |
| 2021-09-08 |
REG.N0000 |
60.600 |
62.900 |
60.000 |
0.000 |
31 |
| 2021-09-07 |
REG.N0000 |
63.500 |
63.600 |
61.500 |
62.600 |
25 |
| 2021-09-06 |
REG.N0000 |
64.200 |
67.000 |
64.100 |
64.200 |
31 |