REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-05-23 |
REG.N0000 |
90.000 |
90.000 |
87.000 |
87.000 |
14 |
| 2018-05-22 |
REG.N0000 |
90.000 |
90.000 |
90.000 |
88.600 |
1 |
| 2018-05-21 |
REG.N0000 |
90.000 |
93.000 |
88.000 |
88.600 |
18 |
| 2018-05-18 |
REG.N0000 |
93.000 |
93.100 |
90.000 |
90.400 |
26 |
| 2018-05-17 |
REG.N0000 |
95.000 |
95.000 |
94.200 |
94.200 |
8 |
| 2018-05-16 |
REG.N0000 |
96.200 |
96.300 |
94.300 |
95.100 |
29 |
| 2018-05-15 |
REG.N0000 |
97.000 |
97.000 |
96.300 |
96.500 |
11 |
| 2018-05-14 |
REG.N0000 |
97.000 |
99.000 |
97.000 |
97.000 |
12 |
| 2018-05-11 |
REG.N0000 |
98.800 |
98.800 |
98.000 |
98.000 |
3 |
| 2018-05-08 |
REG.N0000 |
98.900 |
98.900 |
98.800 |
98.800 |
3 |
| 2018-05-04 |
REG.N0000 |
99.700 |
99.700 |
98.800 |
98.700 |
2 |
| 2018-05-02 |
REG.N0000 |
99.900 |
99.900 |
99.900 |
98.700 |
1 |
| 2018-05-01 |
REG.N0000 |
98.700 |
100.000 |
98.700 |
98.700 |
2 |
| 2018-04-27 |
REG.N0000 |
101.000 |
101.000 |
99.000 |
99.000 |
2 |
| 2018-04-26 |
REG.N0000 |
99.000 |
99.000 |
99.000 |
99.000 |
4 |
| 2018-04-25 |
REG.N0000 |
99.500 |
99.500 |
99.100 |
99.500 |
4 |
| 2018-04-24 |
REG.N0000 |
100.000 |
100.000 |
100.000 |
100.000 |
36 |
| 2018-04-23 |
REG.N0000 |
101.800 |
101.800 |
100.000 |
100.000 |
8 |
| 2018-04-20 |
REG.N0000 |
100.000 |
100.000 |
100.000 |
100.000 |
34 |
| 2018-04-18 |
REG.N0000 |
99.900 |
101.000 |
99.000 |
100.000 |
6 |