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 |