REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-02-10 |
REG.N0000 |
91.900 |
91.900 |
88.000 |
88.600 |
12 |
2020-02-07 |
REG.N0000 |
92.900 |
92.900 |
90.000 |
91.000 |
32 |
2020-02-06 |
REG.N0000 |
88.500 |
92.900 |
85.000 |
91.400 |
61 |
2020-02-05 |
REG.N0000 |
85.900 |
88.500 |
85.900 |
87.500 |
50 |
2020-02-03 |
REG.N0000 |
86.400 |
86.400 |
86.400 |
86.400 |
1 |
2020-01-31 |
REG.N0000 |
86.000 |
86.500 |
86.000 |
85.800 |
2 |
2020-01-30 |
REG.N0000 |
85.100 |
86.500 |
85.000 |
85.800 |
47 |
2020-01-29 |
REG.N0000 |
81.600 |
86.400 |
81.600 |
82.400 |
11 |
2020-01-28 |
REG.N0000 |
83.000 |
83.200 |
81.000 |
81.000 |
13 |
2020-01-27 |
REG.N0000 |
84.000 |
84.100 |
84.000 |
86.900 |
5 |
2020-01-23 |
REG.N0000 |
86.900 |
86.900 |
86.900 |
86.900 |
1 |
2020-01-22 |
REG.N0000 |
84.500 |
87.000 |
84.500 |
86.900 |
21 |
2020-01-21 |
REG.N0000 |
83.700 |
83.700 |
81.000 |
81.000 |
4 |
2020-01-20 |
REG.N0000 |
81.300 |
83.000 |
80.000 |
82.900 |
15 |
2020-01-14 |
REG.N0000 |
83.900 |
83.900 |
83.000 |
83.000 |
2 |
2020-01-13 |
REG.N0000 |
82.600 |
84.000 |
81.000 |
81.200 |
9 |
2020-01-09 |
REG.N0000 |
82.600 |
84.700 |
81.100 |
82.600 |
16 |
2020-01-08 |
REG.N0000 |
83.000 |
83.000 |
75.000 |
77.500 |
43 |
2020-01-07 |
REG.N0000 |
83.600 |
83.600 |
83.000 |
83.300 |
14 |
2020-01-06 |
REG.N0000 |
85.000 |
85.500 |
83.900 |
84.100 |
9 |