Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 0.8400
+0.0400 (5.00%)
At close: Aug 1, 2025
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.66 | 0.66 | 0.60 | 0.66 | 0.66 | - | 9,516,331 |
| Jul 1, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | 3.13% | 2,985,742 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | - | 3,324,899 |
| Jun 27, 2025 | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | - | 5,138,665 |
| Jun 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 399,541 |
| Jun 25, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 2,125,947 |
| Jun 24, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 3,010,320 |
| Jun 23, 2025 | 0.61 | 0.65 | 0.58 | 0.65 | 0.65 | 1.56% | 9,269,172 |
| Jun 20, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.03% | 1,920,252 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 604,312 |
| Jun 18, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 8.62% | 2,125,098 |
| Jun 17, 2025 | 0.63 | 0.65 | 0.58 | 0.58 | 0.58 | -3.33% | 10,247,460 |
| Jun 16, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.69% | 2,360,615 |
| Jun 13, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 2,414,072 |
| Jun 11, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 6,751,683 |
| Jun 10, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | - | 3,709,508 |
| Jun 5, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 1,012,950 |
| Jun 4, 2025 | 0.60 | 0.66 | 0.60 | 0.62 | 0.62 | -4.62% | 3,060,319 |
| Jun 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,631,418 |
| Jun 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 1,539,767 |
| May 30, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | 4.92% | 1,687,002 |
| May 29, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 2,770,892 |
| May 28, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 1,152,956 |
| May 27, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | 3.28% | 2,429,836 |
| May 26, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -6.15% | 1,427,862 |
| May 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 460,618 |
| May 22, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | -4.41% | 2,106,112 |
| May 21, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 2,237,677 |
| May 20, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 10.00% | 4,224,041 |