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 |