REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-08-16 |
REG.N0000 |
69.800 |
70.000 |
69.800 |
70.000 |
19 |
| 2019-08-15 |
REG.N0000 |
70.000 |
70.000 |
66.300 |
67.000 |
14 |
| 2019-08-13 |
REG.N0000 |
68.500 |
70.800 |
68.000 |
68.100 |
29 |
| 2019-08-09 |
REG.N0000 |
67.000 |
69.100 |
66.100 |
68.100 |
25 |
| 2019-08-08 |
REG.N0000 |
67.000 |
67.000 |
66.000 |
66.600 |
9 |
| 2019-08-07 |
REG.N0000 |
69.500 |
69.500 |
69.500 |
66.000 |
1 |
| 2019-08-06 |
REG.N0000 |
66.000 |
66.500 |
66.000 |
66.000 |
60 |
| 2019-08-05 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
2 |
| 2019-08-02 |
REG.N0000 |
66.200 |
69.800 |
65.000 |
67.900 |
22 |
| 2019-08-01 |
REG.N0000 |
68.100 |
68.100 |
68.000 |
68.000 |
6 |
| 2019-07-31 |
REG.N0000 |
70.900 |
70.900 |
69.900 |
69.900 |
7 |
| 2019-07-30 |
REG.N0000 |
71.500 |
71.500 |
66.600 |
67.300 |
8 |
| 2019-07-29 |
REG.N0000 |
69.000 |
70.000 |
66.500 |
70.000 |
8 |
| 2019-07-26 |
REG.N0000 |
66.200 |
66.500 |
64.500 |
66.000 |
26 |
| 2019-07-25 |
REG.N0000 |
70.000 |
70.000 |
66.000 |
66.100 |
11 |
| 2019-07-24 |
REG.N0000 |
70.500 |
73.400 |
69.000 |
69.800 |
14 |
| 2019-07-23 |
REG.N0000 |
65.000 |
74.000 |
65.000 |
69.500 |
64 |
| 2019-07-22 |
REG.N0000 |
65.000 |
65.000 |
64.000 |
64.900 |
18 |
| 2019-07-19 |
REG.N0000 |
65.500 |
66.000 |
65.000 |
66.000 |
9 |
| 2019-07-18 |
REG.N0000 |
65.000 |
65.400 |
65.000 |
65.000 |
10 |