REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-23 |
REG.N0000 |
104.300 |
108.300 |
102.400 |
106.800 |
56 |
2020-12-22 |
REG.N0000 |
101.800 |
104.500 |
101.800 |
104.300 |
16 |
2020-12-21 |
REG.N0000 |
105.500 |
105.500 |
101.500 |
101.800 |
29 |
2020-12-18 |
REG.N0000 |
106.000 |
106.000 |
104.000 |
104.100 |
15 |
2020-12-17 |
REG.N0000 |
105.700 |
105.700 |
103.000 |
103.300 |
23 |
2020-12-16 |
REG.N0000 |
106.700 |
106.700 |
104.000 |
105.100 |
16 |
2020-12-15 |
REG.N0000 |
108.000 |
108.000 |
106.000 |
106.000 |
25 |
2020-12-14 |
REG.N0000 |
106.300 |
106.400 |
103.900 |
106.000 |
35 |
2020-12-11 |
REG.N0000 |
109.900 |
110.000 |
105.200 |
106.300 |
52 |
2020-12-10 |
REG.N0000 |
105.200 |
111.000 |
104.000 |
108.200 |
256 |
2020-12-09 |
REG.N0000 |
105.500 |
105.500 |
95.000 |
105.100 |
66 |
2020-12-08 |
REG.N0000 |
107.000 |
107.000 |
104.400 |
105.200 |
33 |
2020-12-07 |
REG.N0000 |
109.400 |
109.400 |
105.000 |
105.000 |
10 |
2020-12-04 |
REG.N0000 |
106.000 |
111.000 |
101.000 |
106.500 |
127 |
2020-12-03 |
REG.N0000 |
105.000 |
105.000 |
102.800 |
103.000 |
14 |
2020-12-02 |
REG.N0000 |
103.900 |
106.500 |
103.000 |
104.000 |
74 |
2020-12-01 |
REG.N0000 |
103.500 |
104.000 |
100.100 |
102.300 |
30 |
2020-11-30 |
REG.N0000 |
103.000 |
103.000 |
100.000 |
100.300 |
21 |
2020-11-27 |
REG.N0000 |
105.000 |
108.000 |
103.500 |
104.000 |
110 |
2020-11-26 |
REG.N0000 |
95.000 |
105.000 |
95.000 |
103.000 |
110 |