REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-04-02 |
REG.N0000 |
62.500 |
62.500 |
62.500 |
62.500 |
3 |
| 2019-04-01 |
REG.N0000 |
63.800 |
63.800 |
63.800 |
62.600 |
1 |
| 2019-03-29 |
REG.N0000 |
63.900 |
63.900 |
63.900 |
62.600 |
1 |
| 2019-03-28 |
REG.N0000 |
64.000 |
64.000 |
63.900 |
62.600 |
2 |
| 2019-03-27 |
REG.N0000 |
62.000 |
64.900 |
62.000 |
62.600 |
3 |
| 2019-03-26 |
REG.N0000 |
65.000 |
65.000 |
62.100 |
62.600 |
5 |
| 2019-03-25 |
REG.N0000 |
67.000 |
67.000 |
60.000 |
62.600 |
15 |
| 2019-03-22 |
REG.N0000 |
73.000 |
73.000 |
72.000 |
72.000 |
12 |
| 2019-03-21 |
REG.N0000 |
73.000 |
73.000 |
70.900 |
71.300 |
20 |
| 2019-03-19 |
REG.N0000 |
74.000 |
74.000 |
72.500 |
72.500 |
8 |
| 2019-03-18 |
REG.N0000 |
73.000 |
74.900 |
73.000 |
73.900 |
19 |
| 2019-03-15 |
REG.N0000 |
73.000 |
75.000 |
73.000 |
73.000 |
23 |
| 2019-03-14 |
REG.N0000 |
71.300 |
74.000 |
71.300 |
72.700 |
63 |
| 2019-03-12 |
REG.N0000 |
66.000 |
68.100 |
65.000 |
65.000 |
11 |
| 2019-03-11 |
REG.N0000 |
68.500 |
68.500 |
68.100 |
68.500 |
6 |
| 2019-03-07 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
2 |
| 2019-03-05 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
1 |
| 2019-02-27 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
2 |
| 2019-02-26 |
REG.N0000 |
69.300 |
69.300 |
69.000 |
69.000 |
2 |
| 2019-02-25 |
REG.N0000 |
70.500 |
70.500 |
70.500 |
70.500 |
1 |