REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-10-30 |
REG.N0000 |
73.500 |
77.000 |
73.400 |
74.600 |
78 |
| 2019-10-29 |
REG.N0000 |
71.000 |
73.200 |
71.000 |
71.000 |
2 |
| 2019-10-28 |
REG.N0000 |
73.500 |
73.500 |
71.500 |
71.000 |
3 |
| 2019-10-25 |
REG.N0000 |
72.000 |
73.500 |
71.000 |
71.000 |
36 |
| 2019-10-24 |
REG.N0000 |
71.000 |
72.500 |
71.000 |
71.900 |
24 |
| 2019-10-23 |
REG.N0000 |
71.000 |
71.000 |
71.000 |
71.000 |
1 |
| 2019-10-22 |
REG.N0000 |
71.400 |
71.400 |
71.400 |
68.500 |
1 |
| 2019-10-21 |
REG.N0000 |
72.000 |
72.000 |
68.100 |
68.500 |
11 |
| 2019-10-18 |
REG.N0000 |
69.500 |
69.500 |
69.000 |
69.100 |
8 |
| 2019-10-17 |
REG.N0000 |
72.500 |
72.500 |
72.500 |
72.500 |
4 |
| 2019-10-16 |
REG.N0000 |
73.000 |
73.000 |
72.500 |
73.000 |
2 |
| 2019-10-15 |
REG.N0000 |
73.500 |
73.500 |
73.500 |
73.900 |
1 |
| 2019-10-14 |
REG.N0000 |
73.500 |
74.000 |
73.500 |
73.900 |
5 |
| 2019-10-11 |
REG.N0000 |
73.500 |
74.000 |
73.500 |
73.900 |
5 |
| 2019-10-10 |
REG.N0000 |
70.000 |
74.900 |
70.000 |
73.300 |
41 |
| 2019-10-09 |
REG.N0000 |
66.600 |
70.000 |
66.600 |
69.900 |
7 |
| 2019-10-08 |
REG.N0000 |
68.000 |
68.400 |
66.500 |
67.000 |
8 |
| 2019-10-07 |
REG.N0000 |
67.900 |
68.000 |
67.900 |
68.000 |
2 |
| 2019-10-04 |
REG.N0000 |
67.900 |
67.900 |
67.900 |
67.900 |
1 |
| 2019-10-03 |
REG.N0000 |
68.400 |
68.400 |
66.100 |
66.100 |
3 |