REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-01-16 |
REG.N0000 |
70.000 |
71.900 |
70.000 |
71.900 |
5 |
| 2019-01-11 |
REG.N0000 |
73.900 |
73.900 |
73.900 |
70.000 |
1 |
| 2019-01-10 |
REG.N0000 |
70.300 |
70.300 |
69.000 |
70.000 |
4 |
| 2019-01-09 |
REG.N0000 |
71.400 |
71.500 |
70.500 |
70.900 |
10 |
| 2019-01-08 |
REG.N0000 |
72.100 |
73.000 |
72.000 |
72.600 |
8 |
| 2019-01-07 |
REG.N0000 |
74.900 |
74.900 |
74.900 |
72.300 |
3 |
| 2019-01-04 |
REG.N0000 |
72.500 |
72.500 |
72.300 |
72.300 |
2 |
| 2019-01-03 |
REG.N0000 |
73.300 |
75.000 |
73.300 |
74.900 |
11 |
| 2019-01-02 |
REG.N0000 |
73.800 |
73.800 |
73.800 |
70.100 |
1 |
| 2018-12-31 |
REG.N0000 |
72.000 |
72.000 |
72.000 |
70.100 |
2 |
| 2018-12-27 |
REG.N0000 |
70.300 |
70.300 |
70.000 |
70.100 |
4 |
| 2018-12-21 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
2 |
| 2018-12-20 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
4 |
| 2018-12-13 |
REG.N0000 |
69.500 |
69.500 |
69.500 |
72.000 |
1 |
| 2018-12-11 |
REG.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
2 |
| 2018-12-10 |
REG.N0000 |
72.500 |
72.500 |
72.500 |
72.500 |
3 |
| 2018-12-07 |
REG.N0000 |
70.000 |
72.800 |
70.000 |
72.100 |
8 |
| 2018-12-06 |
REG.N0000 |
70.500 |
72.000 |
70.500 |
71.500 |
6 |
| 2018-12-03 |
REG.N0000 |
70.500 |
74.000 |
70.500 |
70.600 |
10 |
| 2018-11-30 |
REG.N0000 |
68.100 |
68.100 |
68.000 |
68.000 |
6 |