REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-10-18 |
REG.N0000 |
68.500 |
68.500 |
68.000 |
68.100 |
6 |
| 2018-10-17 |
REG.N0000 |
68.800 |
68.800 |
68.500 |
68.600 |
7 |
| 2018-10-16 |
REG.N0000 |
68.600 |
69.900 |
68.600 |
68.800 |
4 |
| 2018-10-15 |
REG.N0000 |
69.900 |
69.900 |
68.500 |
68.500 |
2 |
| 2018-10-12 |
REG.N0000 |
68.100 |
68.100 |
68.000 |
68.100 |
2 |
| 2018-10-11 |
REG.N0000 |
68.000 |
68.000 |
68.000 |
68.000 |
9 |
| 2018-10-08 |
REG.N0000 |
68.700 |
68.700 |
68.100 |
68.200 |
14 |
| 2018-10-05 |
REG.N0000 |
68.300 |
68.300 |
68.300 |
68.300 |
4 |
| 2018-10-04 |
REG.N0000 |
68.200 |
68.500 |
68.200 |
68.300 |
4 |
| 2018-10-03 |
REG.N0000 |
68.200 |
68.200 |
68.100 |
68.200 |
3 |
| 2018-10-02 |
REG.N0000 |
68.100 |
68.100 |
68.100 |
68.100 |
1 |
| 2018-10-01 |
REG.N0000 |
68.100 |
68.100 |
68.100 |
68.100 |
4 |
| 2018-09-28 |
REG.N0000 |
69.500 |
69.500 |
68.000 |
68.200 |
9 |
| 2018-09-27 |
REG.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
12 |
| 2018-09-26 |
REG.N0000 |
71.100 |
72.200 |
70.000 |
70.800 |
14 |
| 2018-09-25 |
REG.N0000 |
71.500 |
71.500 |
71.500 |
71.500 |
1 |
| 2018-09-21 |
REG.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
1 |
| 2018-09-20 |
REG.N0000 |
72.100 |
72.100 |
72.000 |
72.000 |
4 |
| 2018-09-19 |
REG.N0000 |
72.900 |
73.900 |
72.900 |
73.800 |
5 |
| 2018-09-17 |
REG.N0000 |
0.000 |
72.200 |
72.000 |
0.000 |
4 |