REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-08-06 |
REG.N0000 |
80.000 |
80.000 |
80.000 |
78.000 |
1 |
| 2018-08-01 |
REG.N0000 |
78.100 |
78.100 |
77.500 |
78.000 |
6 |
| 2018-07-31 |
REG.N0000 |
77.600 |
77.600 |
77.600 |
77.600 |
1 |
| 2018-07-25 |
REG.N0000 |
78.200 |
78.200 |
78.100 |
78.100 |
4 |
| 2018-07-24 |
REG.N0000 |
80.000 |
80.000 |
78.000 |
78.100 |
9 |
| 2018-07-23 |
REG.N0000 |
79.800 |
81.000 |
79.800 |
80.000 |
9 |
| 2018-07-19 |
REG.N0000 |
78.500 |
78.500 |
78.100 |
78.500 |
2 |
| 2018-07-18 |
REG.N0000 |
78.100 |
78.100 |
78.100 |
78.100 |
2 |
| 2018-07-17 |
REG.N0000 |
80.000 |
80.000 |
80.000 |
79.400 |
1 |
| 2018-07-16 |
REG.N0000 |
80.000 |
80.000 |
79.000 |
79.400 |
12 |
| 2018-07-13 |
REG.N0000 |
79.500 |
80.000 |
79.500 |
79.900 |
4 |
| 2018-07-12 |
REG.N0000 |
74.100 |
79.200 |
73.800 |
79.100 |
31 |
| 2018-07-11 |
REG.N0000 |
77.300 |
77.300 |
73.600 |
74.000 |
13 |
| 2018-07-10 |
REG.N0000 |
75.200 |
75.200 |
75.100 |
75.100 |
6 |
| 2018-07-09 |
REG.N0000 |
75.200 |
75.300 |
75.200 |
75.300 |
6 |
| 2018-07-05 |
REG.N0000 |
79.600 |
79.600 |
75.100 |
75.100 |
5 |
| 2018-07-04 |
REG.N0000 |
79.800 |
79.800 |
73.000 |
73.500 |
66 |
| 2018-07-02 |
REG.N0000 |
80.000 |
82.900 |
75.000 |
82.500 |
4 |
| 2018-06-29 |
REG.N0000 |
82.200 |
82.200 |
81.100 |
81.700 |
25 |
| 2018-06-28 |
REG.N0000 |
83.500 |
83.500 |
83.500 |
83.500 |
1 |