REGNIS(LANKA) PLC (REG) Historical

Date Symbol Open High Low Close Volume
2019-02-22 REG.N0000 70.500 70.500 70.500 70.500 1
2019-02-21 REG.N0000 71.000 71.000 71.000 71.000 3
2019-02-18 REG.N0000 71.500 72.000 71.000 71.500 4
2019-02-13 REG.N0000 71.500 71.500 71.500 72.000 1
2019-02-12 REG.N0000 72.000 74.500 72.000 72.000 3
2019-02-11 REG.N0000 70.500 70.500 70.000 70.000 15
2019-02-08 REG.N0000 70.400 70.500 70.000 70.000 27
2019-02-07 REG.N0000 72.400 72.400 70.900 70.400 7
2019-02-06 REG.N0000 70.500 71.800 70.300 70.400 16
2019-02-05 REG.N0000 71.900 71.900 70.300 70.300 9
2019-02-01 REG.N0000 71.500 71.500 70.400 70.500 5
2019-01-31 REG.N0000 71.800 71.800 71.600 70.000 3
2019-01-30 REG.N0000 70.000 71.400 69.600 70.000 39
2019-01-29 REG.N0000 73.400 73.400 69.000 69.000 20
2019-01-28 REG.N0000 73.400 73.400 70.000 70.000 13
2019-01-25 REG.N0000 70.100 72.000 70.100 71.000 17
2019-01-24 REG.N0000 73.500 73.800 70.900 71.000 22
2019-01-23 REG.N0000 74.000 74.000 74.000 74.000 1
2019-01-22 REG.N0000 70.900 73.700 70.100 71.300 8
2019-01-18 REG.N0000 73.800 73.800 73.800 73.800 1