REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-28 |
REG.N0000 |
68.900 |
68.900 |
67.900 |
68.000 |
20 |
2020-08-27 |
REG.N0000 |
68.000 |
68.400 |
67.900 |
67.900 |
12 |
2020-08-26 |
REG.N0000 |
68.100 |
68.100 |
68.000 |
68.000 |
7 |
2020-08-25 |
REG.N0000 |
68.800 |
68.800 |
68.000 |
68.000 |
2 |
2020-08-24 |
REG.N0000 |
69.200 |
69.200 |
67.000 |
67.700 |
49 |
2020-08-21 |
REG.N0000 |
68.600 |
70.000 |
67.100 |
69.300 |
45 |
2020-08-20 |
REG.N0000 |
69.400 |
69.500 |
68.700 |
68.800 |
26 |
2020-08-19 |
REG.N0000 |
67.900 |
69.500 |
67.900 |
69.300 |
8 |
2020-08-18 |
REG.N0000 |
68.000 |
68.800 |
67.500 |
67.800 |
18 |
2020-08-17 |
REG.N0000 |
68.400 |
68.400 |
67.700 |
67.700 |
9 |
2020-08-14 |
REG.N0000 |
69.000 |
70.000 |
68.400 |
69.700 |
16 |
2020-08-13 |
REG.N0000 |
70.600 |
70.900 |
69.100 |
69.300 |
19 |
2020-08-12 |
REG.N0000 |
69.900 |
71.000 |
69.100 |
69.900 |
30 |
2020-08-11 |
REG.N0000 |
69.000 |
69.900 |
68.300 |
69.500 |
23 |
2020-08-10 |
REG.N0000 |
70.000 |
70.000 |
66.500 |
69.600 |
33 |
2020-08-07 |
REG.N0000 |
72.000 |
73.000 |
69.700 |
70.000 |
37 |
2020-08-06 |
REG.N0000 |
70.000 |
70.000 |
69.500 |
69.900 |
48 |
2020-08-05 |
REG.N0000 |
73.500 |
73.500 |
69.800 |
70.000 |
155 |
2020-08-04 |
REG.N0000 |
73.100 |
77.000 |
73.000 |
74.000 |
89 |
2020-07-31 |
REG.N0000 |
67.800 |
74.000 |
67.800 |
73.100 |
321 |