REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-06-26 |
REG.N0000 |
82.100 |
82.100 |
82.000 |
82.100 |
3 |
| 2018-06-25 |
REG.N0000 |
83.500 |
83.500 |
83.500 |
83.500 |
2 |
| 2018-06-22 |
REG.N0000 |
82.000 |
82.000 |
81.800 |
82.000 |
2 |
| 2018-06-21 |
REG.N0000 |
82.000 |
82.000 |
82.000 |
82.000 |
2 |
| 2018-06-20 |
REG.N0000 |
82.000 |
82.000 |
82.000 |
82.000 |
3 |
| 2018-06-19 |
REG.N0000 |
82.700 |
86.500 |
82.500 |
82.600 |
9 |
| 2018-06-18 |
REG.N0000 |
83.000 |
87.900 |
82.600 |
82.700 |
3 |
| 2018-06-14 |
REG.N0000 |
84.000 |
84.000 |
84.000 |
84.000 |
5 |
| 2018-06-12 |
REG.N0000 |
85.500 |
85.500 |
85.000 |
85.100 |
5 |
| 2018-06-11 |
REG.N0000 |
85.500 |
85.500 |
85.300 |
85.500 |
4 |
| 2018-06-07 |
REG.N0000 |
85.500 |
85.500 |
85.500 |
85.400 |
1 |
| 2018-06-06 |
REG.N0000 |
86.000 |
86.000 |
85.300 |
85.400 |
5 |
| 2018-06-05 |
REG.N0000 |
86.000 |
86.000 |
85.400 |
85.600 |
2 |
| 2018-06-04 |
REG.N0000 |
86.000 |
86.000 |
85.600 |
85.600 |
5 |
| 2018-06-01 |
REG.N0000 |
86.500 |
86.500 |
86.000 |
86.000 |
5 |
| 2018-05-31 |
REG.N0000 |
86.500 |
86.500 |
86.500 |
86.500 |
2 |
| 2018-05-30 |
REG.N0000 |
86.000 |
86.000 |
85.600 |
86.000 |
2 |
| 2018-05-28 |
REG.N0000 |
86.000 |
86.000 |
85.500 |
86.000 |
5 |
| 2018-05-25 |
REG.N0000 |
89.000 |
89.000 |
89.000 |
86.000 |
3 |
| 2018-05-24 |
REG.N0000 |
88.000 |
88.000 |
86.000 |
86.000 |
8 |