REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-12 |
REG.N0000 |
102.500 |
108.000 |
102.000 |
102.200 |
16 |
| 2018-02-09 |
REG.N0000 |
109.600 |
114.500 |
102.000 |
103.000 |
48 |
| 2018-02-08 |
REG.N0000 |
104.500 |
104.500 |
103.000 |
103.900 |
10 |
| 2018-02-06 |
REG.N0000 |
106.100 |
106.100 |
105.000 |
105.400 |
29 |
| 2018-02-02 |
REG.N0000 |
114.000 |
114.000 |
107.000 |
107.500 |
47 |
| 2018-01-29 |
REG.N0000 |
114.000 |
114.000 |
114.000 |
114.000 |
1 |
| 2018-01-26 |
REG.N0000 |
119.900 |
119.900 |
115.000 |
115.000 |
12 |
| 2018-01-25 |
REG.N0000 |
115.200 |
123.000 |
115.000 |
115.200 |
12 |
| 2018-01-23 |
REG.N0000 |
117.600 |
117.600 |
115.200 |
117.500 |
7 |
| 2018-01-19 |
REG.N0000 |
115.400 |
115.400 |
115.400 |
115.600 |
1 |
| 2018-01-18 |
REG.N0000 |
117.600 |
117.600 |
117.600 |
115.600 |
1 |
| 2018-01-17 |
REG.N0000 |
116.100 |
116.100 |
115.100 |
115.600 |
7 |
| 2018-01-16 |
REG.N0000 |
117.100 |
117.100 |
116.000 |
117.000 |
9 |
| 2018-01-12 |
REG.N0000 |
118.100 |
118.100 |
117.000 |
117.900 |
7 |
| 2018-01-11 |
REG.N0000 |
119.000 |
120.000 |
119.000 |
120.000 |
3 |
| 2018-01-09 |
REG.N0000 |
118.900 |
120.000 |
117.300 |
117.600 |
18 |
| 2018-01-08 |
REG.N0000 |
118.000 |
118.500 |
118.000 |
118.000 |
9 |
| 2018-01-05 |
REG.N0000 |
117.200 |
118.000 |
117.100 |
118.000 |
5 |
| 2018-01-04 |
REG.N0000 |
117.000 |
117.000 |
117.000 |
117.000 |
9 |
| 2018-01-03 |
REG.N0000 |
117.200 |
117.200 |
117.000 |
117.000 |
11 |