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