REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-02-25 |
REG.N0000 |
98.000 |
98.000 |
95.000 |
95.000 |
65 |
| 2021-02-24 |
REG.N0000 |
100.000 |
100.000 |
96.000 |
96.400 |
25 |
| 2021-02-23 |
REG.N0000 |
100.500 |
101.500 |
95.000 |
95.900 |
64 |
| 2021-02-22 |
REG.N0000 |
104.000 |
104.000 |
100.000 |
100.000 |
39 |
| 2021-02-19 |
REG.N0000 |
102.000 |
103.000 |
101.750 |
103.000 |
12 |
| 2021-02-18 |
REG.N0000 |
102.000 |
105.000 |
101.000 |
103.000 |
28 |
| 2021-02-17 |
REG.N0000 |
115.750 |
115.750 |
100.000 |
100.250 |
61 |
| 2021-02-16 |
REG.N0000 |
109.250 |
109.250 |
100.000 |
103.000 |
55 |
| 2021-02-15 |
REG.N0000 |
114.750 |
115.000 |
110.000 |
110.250 |
57 |
| 2021-02-12 |
REG.N0000 |
109.000 |
115.000 |
109.000 |
114.250 |
56 |
| 2021-02-11 |
REG.N0000 |
108.000 |
118.000 |
95.000 |
107.000 |
92 |
| 2021-02-10 |
REG.N0000 |
120.000 |
122.500 |
110.000 |
114.250 |
50 |
| 2021-02-09 |
REG.N0000 |
124.750 |
124.750 |
115.500 |
118.750 |
48 |
| 2021-02-08 |
REG.N0000 |
126.000 |
126.250 |
120.000 |
121.500 |
53 |
| 2021-02-05 |
REG.N0000 |
126.250 |
126.250 |
122.000 |
124.250 |
34 |
| 2021-02-03 |
REG.N0000 |
121.750 |
129.500 |
118.000 |
122.000 |
71 |
| 2021-02-02 |
REG.N0000 |
130.000 |
130.000 |
116.500 |
119.000 |
82 |
| 2021-02-01 |
REG.N0000 |
129.000 |
131.000 |
120.250 |
127.250 |
52 |
| 2021-01-29 |
REG.N0000 |
132.250 |
134.750 |
129.000 |
129.500 |
73 |
| 2021-01-27 |
REG.N0000 |
133.000 |
134.500 |
130.000 |
132.250 |
69 |