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 |