REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-07-17 |
REG.N0000 |
62.800 |
65.000 |
62.800 |
64.700 |
19 |
2019-07-15 |
REG.N0000 |
61.000 |
62.600 |
61.000 |
61.800 |
7 |
2019-07-12 |
REG.N0000 |
61.500 |
65.000 |
61.500 |
63.200 |
14 |
2019-07-11 |
REG.N0000 |
61.300 |
61.500 |
60.900 |
61.300 |
17 |
2019-07-10 |
REG.N0000 |
60.100 |
61.000 |
60.000 |
60.000 |
28 |
2019-07-09 |
REG.N0000 |
62.000 |
62.200 |
62.000 |
62.000 |
4 |
2019-07-05 |
REG.N0000 |
62.500 |
62.500 |
61.000 |
61.000 |
3 |
2019-07-04 |
REG.N0000 |
62.500 |
62.500 |
60.000 |
60.100 |
7 |
2019-07-03 |
REG.N0000 |
59.900 |
59.900 |
59.900 |
58.300 |
2 |
2019-07-02 |
REG.N0000 |
59.000 |
59.800 |
59.000 |
58.300 |
2 |
2019-06-28 |
REG.N0000 |
59.800 |
59.800 |
58.300 |
58.300 |
8 |
2019-06-27 |
REG.N0000 |
59.900 |
59.900 |
59.800 |
59.700 |
2 |
2019-06-26 |
REG.N0000 |
59.500 |
60.000 |
59.500 |
59.700 |
3 |
2019-06-25 |
REG.N0000 |
60.000 |
60.000 |
58.600 |
58.700 |
6 |
2019-06-24 |
REG.N0000 |
60.900 |
60.900 |
59.900 |
60.000 |
5 |
2019-06-21 |
REG.N0000 |
60.000 |
60.000 |
58.700 |
58.700 |
6 |
2019-06-20 |
REG.N0000 |
60.900 |
60.900 |
60.900 |
60.900 |
3 |
2019-06-19 |
REG.N0000 |
60.500 |
60.500 |
60.400 |
58.800 |
4 |
2019-06-18 |
REG.N0000 |
59.800 |
60.900 |
58.500 |
58.800 |
10 |
2019-06-17 |
REG.N0000 |
61.200 |
61.200 |
59.500 |
59.800 |
15 |