REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-03 |
REG.N0000 |
66.000 |
67.000 |
64.100 |
64.200 |
31 |
| 2021-09-02 |
REG.N0000 |
60.200 |
66.000 |
60.100 |
63.300 |
119 |
| 2021-08-31 |
REG.N0000 |
61.500 |
61.500 |
61.000 |
0.000 |
12 |
| 2021-08-30 |
REG.N0000 |
62.000 |
62.500 |
61.000 |
0.000 |
45 |
| 2021-08-27 |
REG.N0000 |
63.400 |
63.400 |
60.700 |
63.300 |
35 |
| 2021-08-26 |
REG.N0000 |
63.300 |
67.000 |
63.200 |
63.400 |
38 |
| 2021-08-25 |
REG.N0000 |
63.100 |
67.100 |
63.100 |
64.200 |
54 |
| 2021-08-24 |
REG.N0000 |
62.500 |
68.300 |
62.500 |
64.100 |
50 |
| 2021-08-23 |
REG.N0000 |
65.500 |
65.500 |
61.000 |
63.800 |
88 |
| 2021-08-20 |
REG.N0000 |
68.000 |
68.000 |
65.500 |
65.700 |
39 |
| 2021-08-19 |
REG.N0000 |
67.500 |
68.000 |
68.000 |
0.000 |
20 |
| 2021-08-18 |
REG.N0000 |
68.200 |
69.000 |
69.000 |
0.000 |
43 |
| 2021-08-17 |
REG.N0000 |
69.700 |
70.000 |
70.000 |
0.000 |
40 |
| 2021-08-16 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
0.000 |
11 |
| 2021-08-13 |
REG.N0000 |
68.100 |
73.000 |
68.000 |
69.000 |
35 |
| 2021-08-12 |
REG.N0000 |
71.000 |
71.900 |
67.000 |
67.700 |
133 |
| 2021-08-11 |
REG.N0000 |
77.400 |
77.400 |
76.500 |
77.000 |
3 |
| 2021-08-10 |
REG.N0000 |
76.500 |
77.800 |
76.000 |
76.100 |
41 |
| 2021-08-09 |
REG.N0000 |
76.200 |
77.300 |
76.000 |
76.900 |
31 |
| 2021-08-06 |
REG.N0000 |
73.500 |
77.900 |
70.500 |
77.900 |
28 |