SINGER SRI LANKA PLC (SINS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-07-29 |
SINS.N0000 |
28.000 |
28.400 |
27.500 |
28.100 |
33 |
| 2019-07-26 |
SINS.N0000 |
28.000 |
28.000 |
27.600 |
28.000 |
21 |
| 2019-07-25 |
SINS.N0000 |
27.900 |
28.000 |
27.800 |
28.000 |
18 |
| 2019-07-24 |
SINS.N0000 |
27.100 |
27.900 |
27.100 |
27.900 |
21 |
| 2019-07-23 |
SINS.N0000 |
26.600 |
27.100 |
26.500 |
27.000 |
21 |
| 2019-07-22 |
SINS.N0000 |
26.900 |
26.900 |
26.200 |
26.300 |
22 |
| 2019-07-19 |
SINS.N0000 |
26.800 |
28.000 |
26.600 |
27.200 |
15 |
| 2019-07-18 |
SINS.N0000 |
27.400 |
27.500 |
26.100 |
26.200 |
7 |
| 2019-07-17 |
SINS.N0000 |
27.300 |
27.500 |
26.000 |
27.500 |
17 |
| 2019-07-15 |
SINS.N0000 |
25.600 |
27.400 |
25.000 |
26.300 |
32 |
| 2019-07-12 |
SINS.N0000 |
24.600 |
25.900 |
24.500 |
25.500 |
9 |
| 2019-07-11 |
SINS.N0000 |
24.400 |
26.500 |
24.000 |
25.200 |
37 |
| 2019-07-10 |
SINS.N0000 |
24.400 |
24.400 |
24.400 |
24.400 |
2 |
| 2019-07-09 |
SINS.N0000 |
24.000 |
24.400 |
23.100 |
23.400 |
13 |
| 2019-07-08 |
SINS.N0000 |
23.600 |
23.700 |
23.600 |
23.600 |
5 |
| 2019-07-05 |
SINS.N0000 |
23.500 |
23.500 |
23.000 |
23.400 |
14 |
| 2019-07-04 |
SINS.N0000 |
22.500 |
23.300 |
22.500 |
23.300 |
25 |
| 2019-07-03 |
SINS.N0000 |
22.800 |
22.800 |
22.800 |
22.000 |
1 |
| 2019-07-02 |
SINS.N0000 |
22.600 |
22.600 |
22.000 |
22.000 |
7 |
| 2019-07-01 |
SINS.N0000 |
22.400 |
22.400 |
22.400 |
22.000 |
1 |