Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.160
-0.030 (-2.52%)
At close: Jan 22, 2026
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 1,613,115 |
| Dec 18, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -2.94% | 4,524,827 |
| Dec 17, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 2,638,183 |
| Dec 16, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 4.04% | 4,565,742 |
| Dec 15, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -4.81% | 4,090,757 |
| Dec 12, 2025 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | - | 5,621,957 |
| Dec 11, 2025 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 5,916,038 |
| Dec 10, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 6,455,874 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 1,208,080 |
| Dec 8, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,519,164 |
| Dec 5, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 3,386,062 |
| Dec 4, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 2,820,005 |
| Dec 3, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | 1.01% | 14,705,320 |
| Dec 2, 2025 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | - | 5,302,899 |
| Dec 1, 2025 | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | -4.81% | 6,197,470 |
| Nov 28, 2025 | 1.01 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 9,838,569 |
| Nov 27, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 6,036,585 |
| Nov 26, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | -1.90% | 12,633,538 |
| Nov 25, 2025 | 1.08 | 1.18 | 0.98 | 1.05 | 1.05 | -2.78% | 13,669,320 |
| Nov 24, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -4.42% | 3,679,164 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.06 | 1.13 | 1.13 | 6.60% | 2,066,623 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 2,428,452 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 1,786,071 |
| Nov 18, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | 4,038,699 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 7.96% | 1,239,287 |
| Nov 14, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -9.60% | 2,505,295 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 9.65% | 1,018,539 |
| Nov 12, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 9.62% | 5,961,299 |
| Nov 11, 2025 | 1.17 | 1.17 | 0.98 | 1.04 | 1.04 | -3.70% | 6,990,205 |