Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.660
+0.150 (9.93%)
At close: Sep 12, 2025
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 9.93% | 20,149,470 |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 9.42% | 5,461,682 |
| Sep 10, 2025 | 1.46 | 1.51 | 1.38 | 1.38 | 1.38 | -3.50% | 8,871,792 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 10.00% | 30,981,700 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 1, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 4,143,282 |
| Aug 29, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 5,579,953 |
| Aug 28, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,810,978 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.99% | 17,146,030 |
| Aug 26, 2025 | 1.51 | 1.56 | 1.37 | 1.43 | 1.43 | -2.72% | 12,491,630 |
| Aug 25, 2025 | 1.35 | 1.47 | 1.34 | 1.47 | 1.47 | 9.70% | 15,845,330 |
| Aug 22, 2025 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 9.84% | 8,243,678 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -9.63% | 5,673,885 |
| Aug 20, 2025 | 1.36 | 1.42 | 1.35 | 1.35 | 1.35 | -9.40% | 40,774,150 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.35 | 1.49 | 1.49 | - | 46,141,310 |
| Aug 18, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 28,086,690 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -9.93% | 46,961,710 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.51 | 1.51 | 1.51 | -9.58% | 109,853,000 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.87% | 16,273,550 |
| Aug 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.35% | 25,790,810 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.45% | 36,675,530 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.05 | 1.27 | 1.27 | 9.48% | 62,308,720 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.07 | 1.16 | 1.16 | 9.43% | 41,867,030 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.28% | 12,323,150 |
| Aug 5, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 8.99% | 22,802,850 |
| Aug 4, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | 5.95% | 25,482,230 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.79 | 0.84 | 0.84 | 5.00% | 21,384,370 |
| Jul 31, 2025 | 0.82 | 0.91 | 0.75 | 0.80 | 0.80 | -3.61% | 64,529,930 |
| Jul 30, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | - | 5,180,897 |
| Jul 29, 2025 | 0.78 | 0.85 | 0.77 | 0.83 | 0.83 | 6.41% | 20,332,190 |
| Jul 28, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 9.86% | 11,404,830 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 16,083,230 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -3.95% | 39,403,570 |
| Jul 23, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 13,562,010 |
| Jul 22, 2025 | 0.78 | 0.81 | 0.75 | 0.77 | 0.77 | -4.94% | 14,097,230 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.75 | 0.81 | 0.81 | 1.25% | 4,818,415 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.74 | 0.80 | 0.80 | -1.23% | 6,732,321 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 4,272,435 |
| Jul 16, 2025 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -4.49% | 4,074,150 |
| Jul 14, 2025 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 5.95% | 11,265,350 |
| Jul 11, 2025 | 0.87 | 0.89 | 0.84 | 0.84 | 0.84 | -5.62% | 8,997,917 |
| Jul 10, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | 1.14% | 7,389,969 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -4.35% | 13,813,030 |
| Jul 8, 2025 | 0.94 | 0.94 | 0.78 | 0.92 | 0.92 | 6.98% | 28,734,650 |
| Jul 7, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 8.86% | 9,301,101 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 9.72% | 15,733,320 |
| Jul 3, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 9.09% | 8,000,783 |