SINGER SRI LANKA PLC (SINS) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-12 |
SINS.N0000 |
32.200 |
32.900 |
31.700 |
31.700 |
25 |
2020-08-11 |
SINS.N0000 |
32.500 |
33.000 |
32.000 |
32.200 |
24 |
2020-08-10 |
SINS.N0000 |
33.500 |
33.500 |
32.000 |
32.100 |
41 |
2020-08-07 |
SINS.N0000 |
33.600 |
33.600 |
32.000 |
33.100 |
42 |
2020-08-06 |
SINS.N0000 |
33.800 |
34.000 |
33.300 |
33.900 |
46 |
2020-08-05 |
SINS.N0000 |
34.500 |
35.000 |
33.100 |
33.600 |
119 |
2020-08-04 |
SINS.N0000 |
32.500 |
34.500 |
32.500 |
33.900 |
251 |
2020-07-31 |
SINS.N0000 |
28.500 |
32.000 |
28.000 |
31.600 |
276 |
2020-07-30 |
SINS.N0000 |
29.000 |
29.100 |
28.800 |
28.900 |
19 |
2020-07-29 |
SINS.N0000 |
28.900 |
29.500 |
28.900 |
29.200 |
19 |
2020-07-28 |
SINS.N0000 |
29.300 |
29.300 |
28.200 |
29.000 |
14 |
2020-07-27 |
SINS.N0000 |
28.900 |
29.500 |
28.900 |
29.200 |
62 |
2020-07-24 |
SINS.N0000 |
28.000 |
28.900 |
27.800 |
28.300 |
84 |
2020-07-23 |
SINS.N0000 |
26.200 |
28.000 |
26.000 |
27.500 |
47 |
2020-07-22 |
SINS.N0000 |
26.000 |
26.000 |
26.000 |
26.000 |
1 |
2020-07-21 |
SINS.N0000 |
26.100 |
26.100 |
26.000 |
26.100 |
15 |
2020-07-20 |
SINS.N0000 |
26.100 |
26.300 |
26.100 |
26.100 |
3 |
2020-07-17 |
SINS.N0000 |
25.000 |
26.000 |
25.000 |
25.300 |
26 |
2020-07-16 |
SINS.N0000 |
24.700 |
25.000 |
24.700 |
25.000 |
16 |
2020-07-15 |
SINS.N0000 |
25.000 |
25.000 |
24.500 |
24.500 |
34 |