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 |