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