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 |