REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2020-11-25 REG.N0000 94.900 98.800 94.400 95.100 86
2020-11-24 REG.N0000 97.800 97.900 94.600 97.300 11
2020-11-23 REG.N0000 97.900 97.900 94.500 95.000 27
2020-11-20 REG.N0000 96.500 99.700 94.400 97.900 17
2020-11-19 REG.N0000 95.500 97.500 94.000 94.000 45
2020-11-18 REG.N0000 97.800 97.800 95.500 97.000 25
2020-11-17 REG.N0000 97.800 97.800 94.100 97.100 30
2020-11-16 REG.N0000 95.100 97.900 93.600 95.200 45
2020-11-13 REG.N0000 95.000 99.900 94.900 95.100 45
2020-11-12 REG.N0000 102.500 104.900 94.000 95.600 137
2020-11-11 REG.N0000 99.500 102.500 93.000 96.900 130
2020-11-10 REG.N0000 115.000 115.000 90.000 99.700 433
2020-11-09 REG.N0000 104.000 124.000 104.000 116.200 482
2020-11-06 REG.N0000 94.800 105.000 94.700 99.900 222
2020-11-05 REG.N0000 88.300 94.000 87.500 91.600 143
2020-11-04 REG.N0000 90.000 91.100 85.100 87.800 152
2020-11-03 REG.N0000 85.000 89.400 85.000 88.900 33
2020-11-02 REG.N0000 87.900 89.400 84.000 84.100 20
2020-10-29 REG.N0000 84.900 87.900 84.000 85.000 56
2020-10-28 REG.N0000 84.100 84.100 81.600 82.800 20