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