REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-11-29 |
REG.N0000 |
70.400 |
70.400 |
70.300 |
70.300 |
11 |
| 2018-11-28 |
REG.N0000 |
68.500 |
70.400 |
68.000 |
68.700 |
14 |
| 2018-11-23 |
REG.N0000 |
68.500 |
70.000 |
68.000 |
68.100 |
18 |
| 2018-11-21 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
1 |
| 2018-11-19 |
REG.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
5 |
| 2018-11-16 |
REG.N0000 |
68.500 |
68.500 |
68.500 |
70.100 |
1 |
| 2018-11-15 |
REG.N0000 |
70.000 |
70.200 |
70.000 |
70.100 |
2 |
| 2018-11-14 |
REG.N0000 |
70.200 |
70.200 |
69.900 |
70.000 |
6 |
| 2018-11-13 |
REG.N0000 |
73.700 |
73.900 |
70.200 |
70.200 |
6 |
| 2018-11-09 |
REG.N0000 |
71.000 |
75.000 |
71.000 |
74.400 |
12 |
| 2018-11-08 |
REG.N0000 |
68.700 |
68.700 |
68.700 |
70.200 |
2 |
| 2018-11-07 |
REG.N0000 |
68.500 |
71.900 |
68.500 |
70.200 |
5 |
| 2018-11-05 |
REG.N0000 |
72.200 |
73.000 |
65.100 |
65.700 |
46 |
| 2018-11-02 |
REG.N0000 |
75.100 |
77.800 |
72.000 |
72.100 |
28 |
| 2018-11-01 |
REG.N0000 |
77.000 |
78.000 |
77.000 |
77.000 |
30 |
| 2018-10-31 |
REG.N0000 |
75.000 |
77.000 |
75.000 |
75.200 |
4 |
| 2018-10-30 |
REG.N0000 |
76.500 |
79.900 |
75.000 |
75.000 |
29 |
| 2018-10-29 |
REG.N0000 |
73.900 |
81.900 |
73.900 |
76.100 |
26 |
| 2018-10-26 |
REG.N0000 |
68.000 |
72.000 |
68.000 |
72.000 |
6 |
| 2018-10-22 |
REG.N0000 |
68.000 |
68.000 |
68.000 |
68.000 |
5 |