REGNIS(LANKA) PLC (REG) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-03-15 |
REG.N0000 |
102.200 |
103.000 |
101.100 |
102.900 |
8 |
2018-03-14 |
REG.N0000 |
100.000 |
100.300 |
100.000 |
100.100 |
9 |
2018-03-13 |
REG.N0000 |
102.500 |
102.500 |
100.000 |
100.000 |
27 |
2018-03-12 |
REG.N0000 |
100.900 |
102.900 |
100.000 |
100.000 |
52 |
2018-03-09 |
REG.N0000 |
110.000 |
110.800 |
109.300 |
110.300 |
47 |
2018-03-08 |
REG.N0000 |
110.000 |
110.000 |
109.300 |
109.600 |
8 |
2018-03-07 |
REG.N0000 |
109.900 |
110.800 |
109.300 |
109.600 |
34 |
2018-03-06 |
REG.N0000 |
110.000 |
110.000 |
109.800 |
109.800 |
8 |
2018-03-05 |
REG.N0000 |
109.900 |
110.800 |
109.100 |
109.100 |
19 |
2018-03-02 |
REG.N0000 |
108.400 |
112.900 |
108.400 |
109.500 |
108 |
2018-02-28 |
REG.N0000 |
102.000 |
102.200 |
102.000 |
102.100 |
2 |
2018-02-27 |
REG.N0000 |
100.400 |
103.200 |
100.400 |
101.100 |
6 |
2018-02-26 |
REG.N0000 |
100.700 |
102.000 |
100.000 |
100.200 |
8 |
2018-02-22 |
REG.N0000 |
100.800 |
100.800 |
100.000 |
100.700 |
15 |
2018-02-21 |
REG.N0000 |
101.000 |
101.000 |
100.000 |
100.700 |
22 |
2018-02-20 |
REG.N0000 |
101.900 |
101.900 |
100.800 |
100.800 |
11 |
2018-02-19 |
REG.N0000 |
108.400 |
108.400 |
99.000 |
100.200 |
40 |
2018-02-16 |
REG.N0000 |
100.000 |
107.500 |
100.000 |
102.100 |
28 |
2018-02-15 |
REG.N0000 |
103.000 |
108.000 |
100.000 |
100.000 |
41 |
2018-02-14 |
REG.N0000 |
105.800 |
105.800 |
101.400 |
101.900 |
24 |