REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-07-06 |
REG.N0000 |
74.500 |
74.500 |
71.000 |
73.300 |
53 |
| 2021-07-05 |
REG.N0000 |
69.700 |
78.000 |
69.700 |
73.800 |
348 |
| 2021-07-02 |
REG.N0000 |
68.500 |
68.500 |
68.100 |
68.500 |
17 |
| 2021-07-01 |
REG.N0000 |
69.000 |
70.000 |
69.000 |
69.000 |
32 |
| 2021-06-30 |
REG.N0000 |
70.000 |
70.000 |
68.000 |
68.400 |
36 |
| 2021-06-29 |
REG.N0000 |
70.500 |
70.500 |
68.000 |
68.400 |
29 |
| 2021-06-28 |
REG.N0000 |
72.300 |
72.300 |
70.000 |
70.800 |
14 |
| 2021-06-25 |
REG.N0000 |
68.500 |
72.400 |
68.400 |
71.200 |
86 |
| 2021-06-23 |
REG.N0000 |
69.000 |
72.000 |
63.000 |
69.300 |
49 |
| 2021-06-22 |
REG.N0000 |
69.000 |
70.000 |
68.000 |
68.100 |
26 |
| 2021-06-21 |
REG.N0000 |
70.100 |
71.000 |
68.000 |
69.100 |
56 |
| 2021-06-18 |
REG.N0000 |
72.000 |
72.200 |
71.000 |
71.100 |
13 |
| 2021-06-17 |
REG.N0000 |
73.000 |
73.000 |
72.000 |
72.000 |
40 |
| 2021-06-16 |
REG.N0000 |
70.800 |
73.000 |
70.800 |
72.000 |
66 |
| 2021-06-15 |
REG.N0000 |
70.100 |
71.000 |
69.500 |
69.800 |
32 |
| 2021-06-14 |
REG.N0000 |
71.000 |
71.000 |
69.500 |
70.000 |
45 |
| 2021-06-11 |
REG.N0000 |
74.000 |
74.300 |
70.500 |
71.000 |
111 |
| 2021-06-10 |
REG.N0000 |
74.000 |
74.000 |
72.000 |
73.700 |
143 |
| 2021-06-09 |
REG.N0000 |
70.700 |
74.000 |
70.700 |
73.600 |
275 |
| 2021-06-08 |
REG.N0000 |
68.000 |
70.700 |
68.000 |
70.300 |
141 |