Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.280
-0.040 (-3.03%)
At close: Oct 29, 2025

NGX:REGALINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.311.321.281.281.28-3.03%2,765,354
Oct 28, 20251.301.361.301.321.32-3.65%3,190,083
Oct 27, 20251.421.421.301.371.375.38%6,231,345
Oct 24, 20251.221.301.221.301.307.44%3,675,739
Oct 23, 20251.301.301.211.211.21-5.47%8,680,539
Oct 22, 20251.341.341.281.281.28-3.76%8,883,295
Oct 21, 20251.401.401.331.331.33-3.62%11,332,020
Oct 20, 20251.451.451.301.381.38-2.82%11,072,240
Oct 17, 20251.441.451.401.421.421.43%2,784,016
Oct 16, 20251.421.431.381.401.40-2.10%9,262,679
Oct 15, 20251.401.451.391.431.43-3.38%13,699,520
Oct 14, 20251.491.491.471.481.488.82%20,136,750
Oct 13, 20251.361.361.361.361.369.85%2,095,254
Oct 10, 20251.291.301.221.241.24-2.90%14,952,719
Oct 9, 20251.241.301.141.281.284.25%14,377,799
Oct 8, 20251.221.261.201.221.22-5,711,557
Oct 7, 20251.231.231.131.221.22-0.57%19,119,093
Oct 6, 20251.171.231.151.231.237.14%16,961,399
Oct 3, 20251.201.201.131.151.15-1.29%17,850,226
Oct 2, 20251.181.221.161.161.16-3.08%9,793,475
Sep 30, 20251.221.221.191.201.20-1.88%4,941,022
Sep 29, 20251.211.241.191.221.220.66%9,285,049
Sep 26, 20251.201.261.201.221.221.25%3,811,237
Sep 25, 20251.201.201.141.201.20-3.07%7,732,506
Sep 24, 20251.281.281.181.241.241.23%8,632,782
Sep 23, 20251.281.281.211.221.22-4.08%2,993,582
Sep 22, 20251.271.311.271.281.28-6,074,321
Sep 19, 20251.431.431.261.281.28-5.06%12,288,462
Sep 18, 20251.201.341.201.341.349.81%13,073,847
Sep 17, 20251.311.311.221.221.22-6.28%9,804,282
Sep 16, 20251.311.311.311.311.31-4.40%25,330,586
Sep 15, 20251.341.371.161.371.379.64%76,312,306
Sep 12, 20251.251.251.251.251.259.89%26,865,959
Sep 11, 20251.131.131.131.131.139.47%7,282,242
Sep 10, 20251.101.131.041.041.04-3.54%11,829,055
Sep 9, 20251.071.071.011.071.0710.05%41,308,933
Sep 8, 20250.980.980.980.980.98--
Sep 4, 20250.980.980.980.980.98--
Sep 3, 20250.980.980.980.980.98--
Sep 2, 20250.980.980.980.980.98--
Sep 1, 20250.980.980.950.980.98-0.76%5,524,375
Aug 29, 20251.011.020.980.980.98-1.50%7,439,937
Aug 28, 20251.011.010.991.001.00-2,414,637
Aug 27, 20251.001.001.001.001.00-7.04%22,861,373
Aug 26, 20251.131.171.031.071.07-2.72%16,655,506
Aug 25, 20251.011.101.011.101.109.75%21,127,106
Aug 22, 20250.931.010.931.011.019.84%10,991,570
Aug 21, 20250.980.980.920.920.92-9.67%7,565,179
Aug 20, 20251.021.071.011.011.01-9.39%54,365,533
Aug 19, 20251.221.221.011.121.12-61,521,746