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