REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-06 |
REG.N0000 |
46.900 |
46.900 |
46.900 |
46.900 |
3 |
| 2023-10-04 |
REG.N0000 |
47.400 |
48.000 |
47.400 |
47.600 |
6 |
| 2023-10-03 |
REG.N0000 |
44.700 |
47.000 |
44.100 |
46.800 |
18 |
| 2023-10-02 |
REG.N0000 |
45.500 |
45.500 |
44.600 |
44.600 |
20 |
| 2023-09-27 |
REG.N0000 |
46.600 |
46.600 |
45.500 |
45.500 |
11 |
| 2023-09-26 |
REG.N0000 |
46.000 |
46.000 |
46.000 |
46.000 |
5 |
| 2023-09-25 |
REG.N0000 |
46.500 |
46.500 |
46.500 |
46.700 |
7 |
| 2023-09-22 |
REG.N0000 |
47.000 |
47.000 |
46.600 |
46.700 |
2 |
| 2023-09-21 |
REG.N0000 |
47.000 |
47.000 |
47.000 |
46.700 |
3 |
| 2023-09-20 |
REG.N0000 |
47.000 |
47.000 |
46.700 |
46.700 |
2 |
| 2023-09-18 |
REG.N0000 |
48.300 |
48.300 |
46.600 |
46.700 |
5 |
| 2023-09-15 |
REG.N0000 |
47.000 |
47.000 |
47.000 |
46.700 |
1 |
| 2023-09-13 |
REG.N0000 |
48.000 |
48.000 |
46.600 |
46.700 |
5 |
| 2023-09-12 |
REG.N0000 |
47.100 |
47.100 |
47.100 |
47.100 |
10 |
| 2023-09-11 |
REG.N0000 |
47.400 |
47.400 |
46.700 |
47.400 |
10 |
| 2023-09-08 |
REG.N0000 |
48.700 |
48.700 |
47.100 |
47.400 |
79 |
| 2023-09-07 |
REG.N0000 |
49.900 |
52.000 |
48.600 |
48.600 |
12 |
| 2023-09-06 |
REG.N0000 |
47.900 |
50.000 |
47.900 |
49.800 |
6 |
| 2023-09-05 |
REG.N0000 |
50.100 |
50.100 |
47.500 |
47.600 |
25 |
| 2023-09-04 |
REG.N0000 |
52.400 |
52.400 |
52.400 |
52.100 |
1 |