REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-01 |
REG.N0000 |
49.900 |
53.500 |
49.200 |
52.100 |
11 |
| 2023-08-31 |
REG.N0000 |
51.500 |
51.500 |
49.200 |
51.500 |
4 |
| 2023-08-29 |
REG.N0000 |
51.600 |
51.600 |
51.600 |
51.600 |
2 |
| 2023-08-28 |
REG.N0000 |
48.400 |
52.000 |
48.400 |
51.400 |
11 |
| 2023-08-25 |
REG.N0000 |
49.000 |
52.000 |
48.000 |
50.700 |
37 |
| 2023-08-24 |
REG.N0000 |
50.500 |
50.500 |
50.000 |
50.300 |
6 |
| 2023-08-23 |
REG.N0000 |
50.000 |
52.000 |
50.000 |
51.900 |
5 |
| 2023-08-22 |
REG.N0000 |
52.500 |
52.500 |
52.500 |
52.500 |
1 |
| 2023-08-21 |
REG.N0000 |
49.500 |
54.000 |
49.500 |
52.400 |
11 |
| 2023-08-18 |
REG.N0000 |
53.000 |
53.000 |
50.100 |
52.000 |
3 |
| 2023-08-17 |
REG.N0000 |
55.000 |
55.000 |
52.000 |
52.000 |
11 |
| 2023-08-16 |
REG.N0000 |
53.000 |
57.900 |
50.100 |
54.700 |
38 |
| 2023-08-15 |
REG.N0000 |
50.900 |
56.000 |
50.200 |
52.500 |
66 |
| 2023-08-14 |
REG.N0000 |
49.000 |
53.000 |
49.000 |
50.100 |
20 |
| 2023-08-11 |
REG.N0000 |
49.800 |
49.900 |
49.800 |
49.800 |
3 |
| 2023-08-10 |
REG.N0000 |
49.700 |
49.900 |
47.000 |
49.700 |
12 |
| 2023-08-09 |
REG.N0000 |
49.300 |
49.900 |
49.300 |
49.900 |
15 |
| 2023-08-08 |
REG.N0000 |
47.100 |
49.900 |
47.000 |
49.500 |
22 |
| 2023-08-07 |
REG.N0000 |
48.000 |
50.000 |
47.500 |
48.800 |
24 |
| 2023-08-04 |
REG.N0000 |
49.500 |
50.700 |
47.500 |
48.000 |
13 |