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 |