REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-05 |
REG.N0000 |
77.000 |
78.500 |
74.800 |
75.300 |
58 |
| 2021-08-04 |
REG.N0000 |
78.000 |
78.000 |
76.500 |
78.900 |
22 |
| 2021-08-03 |
REG.N0000 |
77.500 |
79.800 |
76.000 |
76.300 |
51 |
| 2021-08-02 |
REG.N0000 |
71.500 |
79.000 |
71.500 |
77.500 |
53 |
| 2021-07-30 |
REG.N0000 |
81.000 |
82.000 |
78.600 |
79.100 |
36 |
| 2021-07-29 |
REG.N0000 |
81.700 |
82.000 |
80.000 |
80.700 |
33 |
| 2021-07-28 |
REG.N0000 |
80.900 |
82.500 |
80.000 |
80.900 |
88 |
| 2021-07-27 |
REG.N0000 |
80.000 |
81.000 |
78.000 |
78.400 |
34 |
| 2021-07-26 |
REG.N0000 |
80.000 |
82.000 |
78.000 |
80.400 |
47 |
| 2021-07-22 |
REG.N0000 |
81.000 |
82.000 |
80.000 |
81.000 |
48 |
| 2021-07-20 |
REG.N0000 |
80.000 |
83.000 |
80.000 |
81.900 |
132 |
| 2021-07-19 |
REG.N0000 |
78.500 |
81.100 |
76.100 |
80.100 |
171 |
| 2021-07-16 |
REG.N0000 |
76.000 |
79.700 |
74.600 |
77.900 |
373 |
| 2021-07-15 |
REG.N0000 |
75.500 |
75.600 |
74.000 |
74.400 |
47 |
| 2021-07-14 |
REG.N0000 |
71.800 |
76.000 |
71.800 |
75.200 |
157 |
| 2021-07-13 |
REG.N0000 |
72.600 |
73.000 |
71.100 |
71.700 |
34 |
| 2021-07-12 |
REG.N0000 |
73.000 |
74.600 |
73.000 |
73.100 |
38 |
| 2021-07-09 |
REG.N0000 |
71.000 |
73.200 |
71.000 |
73.000 |
72 |
| 2021-07-08 |
REG.N0000 |
70.400 |
73.000 |
70.300 |
70.500 |
9 |
| 2021-07-07 |
REG.N0000 |
73.800 |
73.800 |
70.000 |
70.700 |
41 |