REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-14 |
REG.N0000 |
72.300 |
72.300 |
72.200 |
72.600 |
3 |
| 2018-09-13 |
REG.N0000 |
75.000 |
75.000 |
75.000 |
72.600 |
1 |
| 2018-09-12 |
REG.N0000 |
74.000 |
74.000 |
72.100 |
72.600 |
7 |
| 2018-09-11 |
REG.N0000 |
74.000 |
74.000 |
74.000 |
72.000 |
1 |
| 2018-09-07 |
REG.N0000 |
73.700 |
73.900 |
72.000 |
72.000 |
28 |
| 2018-09-05 |
REG.N0000 |
74.100 |
75.000 |
74.000 |
75.000 |
15 |
| 2018-09-04 |
REG.N0000 |
77.000 |
77.000 |
75.000 |
75.000 |
10 |
| 2018-09-03 |
REG.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
1 |
| 2018-08-31 |
REG.N0000 |
75.000 |
75.100 |
75.000 |
75.000 |
3 |
| 2018-08-29 |
REG.N0000 |
75.200 |
75.200 |
75.000 |
75.100 |
3 |
| 2018-08-28 |
REG.N0000 |
75.500 |
75.500 |
75.500 |
75.500 |
1 |
| 2018-08-23 |
REG.N0000 |
75.100 |
75.100 |
75.100 |
75.100 |
1 |
| 2018-08-21 |
REG.N0000 |
75.000 |
75.000 |
75.000 |
73.100 |
2 |
| 2018-08-20 |
REG.N0000 |
75.000 |
75.000 |
75.000 |
73.100 |
2 |
| 2018-08-15 |
REG.N0000 |
76.000 |
76.000 |
72.500 |
73.100 |
6 |
| 2018-08-14 |
REG.N0000 |
78.000 |
78.000 |
78.000 |
76.000 |
1 |
| 2018-08-13 |
REG.N0000 |
73.500 |
76.000 |
73.500 |
76.000 |
9 |
| 2018-08-10 |
REG.N0000 |
77.600 |
77.600 |
72.200 |
72.300 |
4 |
| 2018-08-09 |
REG.N0000 |
77.900 |
77.900 |
77.900 |
77.900 |
2 |
| 2018-08-08 |
REG.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
3 |