Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.630
0.00 (0.00%)
At close: Oct 8, 2025
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.63 | 1.68 | 1.60 | 1.63 | 1.63 | - | 4,283,668 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.50 | 1.63 | 1.63 | -0.61% | 14,339,320 |
| Oct 6, 2025 | 1.56 | 1.64 | 1.53 | 1.64 | 1.64 | 7.19% | 12,721,050 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | 13,387,670 |
| Oct 2, 2025 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -3.13% | 7,345,107 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 3,705,767 |
| Sep 29, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 0.62% | 6,963,787 |
| Sep 26, 2025 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | 1.25% | 2,858,428 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | -3.03% | 5,799,380 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.57 | 1.65 | 1.65 | 1.23% | 6,474,587 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 2,245,187 |
| Sep 22, 2025 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | - | 4,555,741 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.68 | 1.70 | 1.70 | -5.03% | 9,216,347 |
| Sep 18, 2025 | 1.60 | 1.79 | 1.60 | 1.79 | 1.79 | 9.82% | 9,805,386 |
| Sep 17, 2025 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 7,353,212 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | 18,997,940 |
| Sep 15, 2025 | 1.79 | 1.82 | 1.55 | 1.82 | 1.82 | 9.64% | 57,234,230 |
| 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 |