REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-10-27 |
REG.N0000 |
86.000 |
88.000 |
85.000 |
85.200 |
22 |
2020-10-26 |
REG.N0000 |
85.000 |
89.500 |
85.000 |
85.000 |
40 |
2020-10-23 |
REG.N0000 |
88.900 |
93.000 |
85.300 |
88.800 |
32 |
2020-10-22 |
REG.N0000 |
84.000 |
90.000 |
78.000 |
89.900 |
58 |
2020-10-21 |
REG.N0000 |
90.000 |
90.000 |
85.000 |
85.400 |
87 |
2020-10-20 |
REG.N0000 |
96.000 |
96.200 |
90.100 |
93.000 |
35 |
2020-10-19 |
REG.N0000 |
89.000 |
99.900 |
84.300 |
94.900 |
259 |
2020-10-16 |
REG.N0000 |
86.800 |
88.000 |
84.100 |
84.300 |
15 |
2020-10-15 |
REG.N0000 |
89.000 |
89.000 |
83.500 |
87.000 |
16 |
2020-10-14 |
REG.N0000 |
81.500 |
89.000 |
81.500 |
87.400 |
54 |
2020-10-13 |
REG.N0000 |
81.100 |
82.400 |
81.100 |
81.500 |
24 |
2020-10-12 |
REG.N0000 |
81.000 |
83.800 |
80.000 |
80.400 |
19 |
2020-10-09 |
REG.N0000 |
80.900 |
84.800 |
80.900 |
81.200 |
19 |
2020-10-08 |
REG.N0000 |
78.900 |
80.900 |
78.800 |
79.100 |
35 |
2020-10-07 |
REG.N0000 |
72.200 |
80.000 |
72.200 |
76.900 |
44 |
2020-10-06 |
REG.N0000 |
70.000 |
82.500 |
68.000 |
75.000 |
77 |
2020-10-05 |
REG.N0000 |
84.000 |
84.900 |
76.100 |
76.500 |
116 |
2020-10-02 |
REG.N0000 |
88.000 |
89.000 |
88.000 |
88.000 |
12 |
2020-09-30 |
REG.N0000 |
89.000 |
89.000 |
81.000 |
87.900 |
37 |
2020-09-29 |
REG.N0000 |
90.900 |
0.000 |
86.000 |
89.100 |
48 |