SINGER SRI LANKA PLC (SINS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-22 |
SINS.N0000 |
69.750 |
69.750 |
69.750 |
69.750 |
1 |
| 2009-10-21 |
SINS.N0000 |
67.500 |
70.000 |
66.500 |
68.250 |
18 |
| 2009-10-20 |
SINS.N0000 |
71.000 |
71.000 |
67.500 |
70.000 |
9 |
| 2009-10-19 |
SINS.N0000 |
70.250 |
73.000 |
70.000 |
72.250 |
39 |
| 2009-10-16 |
SINS.N0000 |
70.500 |
71.000 |
70.000 |
70.750 |
48 |
| 2009-10-15 |
SINS.N0000 |
70.500 |
70.750 |
67.000 |
67.250 |
26 |
| 2009-10-13 |
SINS.N0000 |
73.750 |
74.750 |
71.000 |
72.250 |
33 |
| 2009-10-12 |
SINS.N0000 |
70.000 |
75.000 |
70.000 |
73.500 |
92 |
| 2009-10-09 |
SINS.N0000 |
65.000 |
70.000 |
64.250 |
68.250 |
37 |
| 2009-10-08 |
SINS.N0000 |
65.000 |
67.000 |
65.000 |
65.500 |
13 |
| 2009-10-07 |
SINS.N0000 |
63.000 |
65.000 |
63.000 |
63.250 |
12 |
| 2009-10-06 |
SINS.N0000 |
65.000 |
65.000 |
63.000 |
63.000 |
12 |
| 2009-10-05 |
SINS.N0000 |
63.000 |
65.750 |
63.000 |
64.250 |
12 |
| 2009-10-02 |
SINS.N0000 |
65.000 |
65.000 |
64.000 |
64.750 |
5 |
| 2009-10-01 |
SINS.N0000 |
65.750 |
68.250 |
63.000 |
68.000 |
21 |
| 2009-09-30 |
SINS.N0000 |
66.000 |
66.000 |
66.000 |
66.000 |
7 |
| 2009-09-29 |
SINS.N0000 |
62.000 |
67.000 |
62.000 |
64.500 |
29 |
| 2009-09-28 |
SINS.N0000 |
64.000 |
64.000 |
63.000 |
63.000 |
16 |
| 2009-09-25 |
SINS.N0000 |
61.500 |
63.250 |
61.500 |
62.500 |
8 |
| 2009-09-24 |
SINS.N0000 |
63.000 |
64.000 |
62.000 |
62.000 |
7 |