Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.230
0.00 (0.00%)
At close: Mar 4, 2026
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.23 | 1.24 | 1.18 | 1.23 | 1.23 | - | 3,018,183 |
| Mar 3, 2026 | 1.17 | 1.27 | 1.14 | 1.23 | 1.23 | 5.13% | 9,894,826 |
| Mar 2, 2026 | 1.20 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 4,895,731 |
| Feb 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 2,493,240 |
| Feb 26, 2026 | 1.23 | 1.26 | 1.18 | 1.18 | 1.18 | 2.61% | 8,276,411 |
| Feb 25, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 4,583,353 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | 2.52% | 12,164,370 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.18 | 1.19 | 1.19 | -6.30% | 15,027,320 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | 18,796,673 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 14,864,228 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 7,349,953 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -2.99% | 13,079,165 |
| Feb 16, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 9.84% | 15,539,760 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 9,557,736 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 7,983,362 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 6,246,271 |
| Feb 10, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 8,124,107 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 5.13% | 3,594,317 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 9,016,336 |
| Feb 5, 2026 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 12,652,519 |
| Feb 4, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 9.26% | 13,688,215 |
| Feb 3, 2026 | 1.08 | 1.17 | 1.08 | 1.08 | 1.08 | 0.93% | 16,864,640 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -6.14% | 14,454,118 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -2.56% | 8,311,444 |
| Jan 29, 2026 | 1.17 | 1.22 | 1.10 | 1.17 | 1.17 | -0.85% | 21,905,543 |
| Jan 28, 2026 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | -4.07% | 14,732,482 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | 5.13% | 6,600,782 |
| Jan 26, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 7,227,570 |
| Jan 23, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 6,180,152 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -2.52% | 10,978,065 |
| Jan 21, 2026 | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 9,892,759 |
| Jan 20, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 14,346,359 |
| Jan 19, 2026 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | - | 17,424,870 |
| Jan 16, 2026 | 1.15 | 1.18 | 1.08 | 1.16 | 1.16 | 0.87% | 8,484,578 |
| Jan 15, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 6.48% | 3,024,310 |
| Jan 14, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -1.82% | 11,175,223 |
| Jan 13, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 14,133,985 |
| Jan 12, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | 1.75% | 6,377,262 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -6.56% | 7,104,171 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.11 | 1.22 | 1.22 | -0.81% | 3,993,030 |
| Jan 7, 2026 | 1.19 | 1.28 | 1.18 | 1.23 | 1.23 | 1.65% | 11,400,413 |
| Jan 6, 2026 | 1.28 | 1.33 | 1.21 | 1.21 | 1.21 | - | 26,368,749 |
| Jan 5, 2026 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 7,677,972 |
| Jan 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 2,999,024 |
| Dec 31, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 4,790,756 |
| Dec 30, 2025 | 1.09 | 1.12 | 1.02 | 1.05 | 1.05 | 0.96% | 5,256,048 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 7.22% | 6,215,492 |
| Dec 24, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.00% | 6,120,898 |
| Dec 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,958,375 |
| Dec 22, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 4,824,415 |