REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2020-09-28 REG.N0000 84.200 91.000 84.200 88.500 90
2020-09-25 REG.N0000 84.000 85.400 83.800 84.800 22
2020-09-24 REG.N0000 86.200 86.200 82.000 84.300 80
2020-09-23 REG.N0000 86.800 87.400 85.500 87.400 15
2020-09-22 REG.N0000 87.200 88.900 86.800 87.500 13
2020-09-21 REG.N0000 86.500 88.600 84.800 87.200 88
2020-09-18 REG.N0000 89.500 89.700 85.500 86.700 64
2020-09-17 REG.N0000 90.000 91.000 89.000 90.000 32
2020-09-16 REG.N0000 92.800 92.900 90.000 91.300 74
2020-09-15 REG.N0000 86.600 92.500 86.600 90.300 165
2020-09-14 REG.N0000 88.000 88.700 85.000 85.500 53
2020-09-11 REG.N0000 84.300 88.900 84.300 88.000 264
2020-09-10 REG.N0000 78.100 84.500 78.100 83.400 357
2020-09-09 REG.N0000 73.500 77.000 73.300 75.000 123
2020-09-08 REG.N0000 73.500 73.900 72.000 72.400 27
2020-09-07 REG.N0000 72.000 72.000 70.700 71.000 22
2020-09-04 REG.N0000 70.000 71.000 68.000 70.000 36
2020-09-03 REG.N0000 71.200 71.200 70.000 70.200 10
2020-09-02 REG.N0000 69.900 72.000 69.900 70.100 72
2020-08-31 REG.N0000 68.300 70.500 67.900 68.300 15