SINGER SRI LANKA PLC (SINS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-23 |
SINS.N0000 |
62.000 |
63.250 |
61.750 |
63.000 |
27 |
| 2009-09-22 |
SINS.N0000 |
60.000 |
62.000 |
60.000 |
60.000 |
38 |
| 2009-09-18 |
SINS.N0000 |
60.000 |
61.000 |
60.000 |
60.500 |
10 |
| 2009-09-17 |
SINS.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
3 |
| 2009-09-16 |
SINS.N0000 |
58.500 |
60.000 |
58.500 |
60.000 |
6 |
| 2009-09-15 |
SINS.N0000 |
60.250 |
60.250 |
58.000 |
58.250 |
8 |
| 2009-09-14 |
SINS.N0000 |
60.500 |
60.500 |
60.500 |
60.500 |
2 |
| 2009-09-11 |
SINS.N0000 |
60.500 |
60.500 |
60.500 |
60.500 |
4 |
| 2009-09-10 |
SINS.N0000 |
63.500 |
63.500 |
60.000 |
60.250 |
14 |
| 2009-09-09 |
SINS.N0000 |
59.500 |
63.500 |
59.500 |
61.500 |
44 |
| 2009-09-08 |
SINS.N0000 |
58.250 |
60.000 |
58.250 |
59.500 |
19 |
| 2009-09-07 |
SINS.N0000 |
55.000 |
58.250 |
55.000 |
57.750 |
14 |
| 2009-09-03 |
SINS.N0000 |
55.750 |
57.500 |
55.750 |
56.750 |
4 |
| 2009-09-02 |
SINS.N0000 |
53.000 |
58.000 |
50.500 |
55.750 |
24 |
| 2009-09-01 |
SINS.N0000 |
55.000 |
57.000 |
55.000 |
55.000 |
9 |
| 2009-08-31 |
SINS.N0000 |
56.750 |
56.750 |
56.750 |
56.750 |
1 |
| 2009-08-28 |
SINS.N0000 |
53.000 |
56.750 |
53.000 |
56.250 |
4 |
| 2009-08-26 |
SINS.N0000 |
54.500 |
56.500 |
54.500 |
56.000 |
2 |
| 2009-08-25 |
SINS.N0000 |
56.000 |
57.000 |
56.000 |
56.750 |
9 |
| 2009-08-24 |
SINS.N0000 |
56.000 |
56.000 |
56.000 |
56.000 |
1 |