REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2020-03-11 REG.N0000 67.300 70.000 67.000 69.700 27
2020-03-10 REG.N0000 70.100 75.900 64.000 66.700 32
2020-03-06 REG.N0000 74.500 77.000 73.000 73.400 31
2020-03-05 REG.N0000 77.500 77.500 74.600 74.900 61
2020-03-04 REG.N0000 80.100 80.100 78.100 80.100 20
2020-03-03 REG.N0000 80.600 84.700 80.000 80.100 18
2020-03-02 REG.N0000 79.900 80.800 77.300 79.900 6
2020-02-28 REG.N0000 80.600 80.600 77.000 77.300 62
2020-02-27 REG.N0000 85.000 85.000 80.600 80.600 17
2020-02-26 REG.N0000 84.600 84.600 80.300 80.500 87
2020-02-25 REG.N0000 86.700 86.700 85.500 85.500 15
2020-02-24 REG.N0000 89.000 89.000 88.000 88.000 2
2020-02-20 REG.N0000 90.000 90.000 87.000 87.000 4
2020-02-19 REG.N0000 86.000 87.000 86.000 86.000 13
2020-02-18 REG.N0000 86.000 86.000 86.000 86.000 2
2020-02-17 REG.N0000 86.500 86.500 86.000 86.000 2
2020-02-14 REG.N0000 86.600 86.900 85.000 85.100 14
2020-02-13 REG.N0000 86.000 87.200 86.000 86.900 6
2020-02-12 REG.N0000 90.000 90.000 88.500 88.600 11
2020-02-11 REG.N0000 87.000 89.900 86.100 88.900 17