REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-01-03 |
REG.N0000 |
85.100 |
88.500 |
85.100 |
85.300 |
13 |
| 2020-01-02 |
REG.N0000 |
88.000 |
89.600 |
85.100 |
85.300 |
12 |
| 2019-12-31 |
REG.N0000 |
88.000 |
88.500 |
88.000 |
88.500 |
3 |
| 2019-12-30 |
REG.N0000 |
89.900 |
90.800 |
87.000 |
89.600 |
16 |
| 2019-12-27 |
REG.N0000 |
86.500 |
89.900 |
86.500 |
87.300 |
11 |
| 2019-12-26 |
REG.N0000 |
88.900 |
90.000 |
85.000 |
86.000 |
41 |
| 2019-12-24 |
REG.N0000 |
84.200 |
88.900 |
84.200 |
85.000 |
15 |
| 2019-12-19 |
REG.N0000 |
83.900 |
84.000 |
83.900 |
84.000 |
3 |
| 2019-12-18 |
REG.N0000 |
83.000 |
83.900 |
83.000 |
83.100 |
2 |
| 2019-12-17 |
REG.N0000 |
83.300 |
84.400 |
82.000 |
82.200 |
41 |
| 2019-12-16 |
REG.N0000 |
84.700 |
85.000 |
83.300 |
83.600 |
9 |
| 2019-12-13 |
REG.N0000 |
84.200 |
86.000 |
84.200 |
85.000 |
71 |
| 2019-12-12 |
REG.N0000 |
85.900 |
89.900 |
83.900 |
87.700 |
10 |
| 2019-12-10 |
REG.N0000 |
85.000 |
85.000 |
82.500 |
83.400 |
44 |
| 2019-12-09 |
REG.N0000 |
91.600 |
91.600 |
84.000 |
87.300 |
40 |
| 2019-12-06 |
REG.N0000 |
89.000 |
91.900 |
89.000 |
90.000 |
12 |
| 2019-12-05 |
REG.N0000 |
94.000 |
97.400 |
90.000 |
90.000 |
59 |
| 2019-12-04 |
REG.N0000 |
93.500 |
98.000 |
93.300 |
93.600 |
52 |
| 2019-12-03 |
REG.N0000 |
90.900 |
95.000 |
90.100 |
92.200 |
39 |
| 2019-12-02 |
REG.N0000 |
92.000 |
92.000 |
91.000 |
91.000 |
3 |