REGNIS(LANKA) PLC (REG) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-04-12 |
REG.N0000 |
145.000 |
155.000 |
145.000 |
149.300 |
82 |
| 2017-04-11 |
REG.N0000 |
138.500 |
144.900 |
138.500 |
142.800 |
25 |
| 2017-04-07 |
REG.N0000 |
137.400 |
139.500 |
136.000 |
137.200 |
34 |
| 2017-04-06 |
REG.N0000 |
136.000 |
137.700 |
136.000 |
136.000 |
5 |
| 2017-04-05 |
REG.N0000 |
135.500 |
136.400 |
135.000 |
136.000 |
22 |
| 2017-04-04 |
REG.N0000 |
136.000 |
136.000 |
135.000 |
135.500 |
12 |
| 2017-04-03 |
REG.N0000 |
135.300 |
136.000 |
135.000 |
135.000 |
12 |
| 2017-03-31 |
REG.N0000 |
134.800 |
135.000 |
134.500 |
134.900 |
13 |
| 2017-03-30 |
REG.N0000 |
134.500 |
134.600 |
134.500 |
134.500 |
10 |
| 2017-03-29 |
REG.N0000 |
134.500 |
134.500 |
134.500 |
134.500 |
11 |
| 2017-03-28 |
REG.N0000 |
133.500 |
134.500 |
133.500 |
133.500 |
9 |
| 2017-03-27 |
REG.N0000 |
134.500 |
134.500 |
134.500 |
134.500 |
1 |
| 2017-03-24 |
REG.N0000 |
133.600 |
134.500 |
133.500 |
134.500 |
16 |
| 2017-03-23 |
REG.N0000 |
133.500 |
135.000 |
133.500 |
134.800 |
19 |
| 2017-03-22 |
REG.N0000 |
133.500 |
134.200 |
133.500 |
133.900 |
6 |
| 2017-03-21 |
REG.N0000 |
133.200 |
134.000 |
133.000 |
133.100 |
6 |
| 2017-03-20 |
REG.N0000 |
132.600 |
134.000 |
132.600 |
133.500 |
8 |
| 2017-03-17 |
REG.N0000 |
132.300 |
132.500 |
132.300 |
132.400 |
10 |
| 2017-03-16 |
REG.N0000 |
135.000 |
135.000 |
134.000 |
134.600 |
10 |
| 2017-03-15 |
REG.N0000 |
135.200 |
135.400 |
135.200 |
135.300 |
13 |