REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2020-07-02 REG.N0000 64.100 64.100 62.000 63.800 21
2020-07-01 REG.N0000 63.600 64.000 63.000 64.000 15
2020-06-30 REG.N0000 64.800 64.800 63.900 64.100 15
2020-06-29 REG.N0000 64.000 64.700 64.000 64.200 21
2020-06-26 REG.N0000 63.000 64.800 63.000 63.100 18
2020-06-25 REG.N0000 64.400 64.400 62.500 62.700 23
2020-06-24 REG.N0000 64.900 64.900 62.500 63.900 29
2020-06-23 REG.N0000 62.500 65.000 62.500 62.700 28
2020-06-22 REG.N0000 60.900 62.600 60.900 62.000 25
2020-06-19 REG.N0000 60.000 62.700 60.000 62.300 26
2020-06-18 REG.N0000 60.000 60.000 58.600 59.900 12
2020-06-17 REG.N0000 59.500 60.000 58.100 59.800 18
2020-06-16 REG.N0000 59.900 60.000 59.000 59.900 13
2020-06-15 REG.N0000 58.500 59.000 58.000 58.200 31
2020-06-12 REG.N0000 58.300 59.900 58.300 58.300 13
2020-06-11 REG.N0000 60.000 60.000 59.300 59.400 73
2020-06-10 REG.N0000 62.000 63.700 59.500 59.900 25
2020-06-09 REG.N0000 60.000 62.000 59.900 59.900 9
2020-06-08 REG.N0000 58.000 60.000 55.100 59.800 25
2020-06-04 REG.N0000 58.000 58.000 56.900 56.900 3