REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2019-11-29 REG.N0000 90.800 90.900 88.900 89.300 27
2019-11-28 REG.N0000 88.200 95.000 88.200 90.200 55
2019-11-27 REG.N0000 85.000 86.000 83.600 85.700 32
2019-11-26 REG.N0000 85.800 85.800 82.000 85.500 19
2019-11-25 REG.N0000 86.000 86.500 83.400 84.000 18
2019-11-22 REG.N0000 81.400 86.500 81.400 84.400 53
2019-11-21 REG.N0000 78.700 82.000 78.700 81.500 80
2019-11-20 REG.N0000 77.500 84.000 77.000 78.600 65
2019-11-19 REG.N0000 78.000 79.400 75.200 77.500 14
2019-11-18 REG.N0000 79.700 79.700 77.000 77.900 9
2019-11-15 REG.N0000 77.500 78.000 75.000 75.400 20
2019-11-14 REG.N0000 77.700 77.700 74.500 75.100 20
2019-11-13 REG.N0000 75.000 78.600 75.000 78.600 4
2019-11-08 REG.N0000 75.000 77.800 74.300 75.000 8
2019-11-07 REG.N0000 74.200 78.700 74.200 75.600 3
2019-11-06 REG.N0000 78.900 78.900 74.000 74.500 18
2019-11-05 REG.N0000 77.000 78.900 77.000 78.700 11
2019-11-04 REG.N0000 78.900 78.900 76.000 78.600 2
2019-11-01 REG.N0000 77.000 78.900 77.000 77.100 52
2019-10-31 REG.N0000 77.000 78.000 75.100 77.300 50