REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-01-26 |
REG.N0000 |
144.000 |
144.000 |
131.250 |
133.000 |
137 |
| 2021-01-25 |
REG.N0000 |
144.000 |
144.250 |
139.750 |
141.500 |
116 |
| 2021-01-22 |
REG.N0000 |
150.000 |
160.000 |
140.500 |
144.250 |
202 |
| 2021-01-21 |
REG.N0000 |
122.000 |
144.250 |
122.000 |
144.250 |
690 |
| 2021-01-20 |
REG.N0000 |
115.500 |
120.000 |
114.500 |
115.500 |
32 |
| 2021-01-19 |
REG.N0000 |
121.000 |
121.250 |
115.500 |
117.250 |
96 |
| 2021-01-18 |
REG.N0000 |
116.500 |
120.000 |
114.000 |
119.750 |
130 |
| 2021-01-15 |
REG.N0000 |
116.000 |
116.500 |
114.750 |
115.000 |
69 |
| 2021-01-13 |
REG.N0000 |
115.000 |
119.750 |
115.000 |
115.750 |
39 |
| 2021-01-12 |
REG.N0000 |
117.500 |
119.000 |
114.500 |
115.000 |
74 |
| 2021-01-11 |
REG.N0000 |
119.250 |
119.500 |
117.000 |
117.500 |
30 |
| 2021-01-08 |
REG.N0000 |
117.000 |
122.000 |
116.000 |
117.500 |
29 |
| 2021-01-07 |
REG.N0000 |
122.000 |
122.700 |
116.000 |
116.900 |
64 |
| 2021-01-06 |
REG.N0000 |
118.900 |
123.400 |
118.000 |
122.700 |
27 |
| 2021-01-05 |
REG.N0000 |
117.500 |
124.500 |
117.500 |
120.100 |
212 |
| 2021-01-04 |
REG.N0000 |
114.600 |
118.000 |
113.200 |
116.500 |
79 |
| 2020-12-31 |
REG.N0000 |
114.400 |
116.700 |
113.000 |
114.800 |
41 |
| 2020-12-30 |
REG.N0000 |
114.500 |
116.900 |
112.200 |
116.400 |
74 |
| 2020-12-28 |
REG.N0000 |
112.600 |
116.000 |
110.000 |
112.900 |
210 |
| 2020-12-24 |
REG.N0000 |
107.000 |
112.500 |
106.000 |
111.500 |
136 |