Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 0.8700
+0.0200 (2.35%)
At close: Jul 24, 2026
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.35% | 3,434,536 |
| Jul 23, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.16% | 1,663,316 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -4.44% | 7,649,265 |
| Jul 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 2,522,814 |
| Jul 20, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -6.38% | 3,522,481 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 1,491,398 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 2,884,119 |
| Jul 15, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 789,607 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | - | 2,362,221 |
| Jul 13, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | - | 8,493,818 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.84 | 0.95 | 0.95 | 3.26% | 2,741,064 |
| Jul 9, 2026 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -5.15% | 4,184,102 |
| Jul 8, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 2.11% | 3,544,728 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,468,354 |
| Jul 6, 2026 | 0.96 | 1.02 | 0.94 | 0.95 | 0.95 | - | 11,103,538 |
| Jul 3, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 1,599,273 |
| Jul 2, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | - | 5,318,507 |
| Jul 1, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 9.52% | 4,003,603 |
| Jun 30, 2026 | 0.82 | 0.84 | 0.77 | 0.84 | 0.84 | 9.09% | 6,598,892 |
| Jun 29, 2026 | 0.79 | 0.86 | 0.72 | 0.77 | 0.77 | -2.53% | 13,900,230 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -7.06% | 8,939,802 |
| Jun 25, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -9.57% | 10,802,540 |
| Jun 24, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -5.05% | 6,287,607 |
| Jun 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 958,694 |
| Jun 22, 2026 | 1.02 | 1.02 | 0.92 | 0.97 | 0.97 | - | 5,597,028 |
| Jun 19, 2026 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 1,961,946 |
| Jun 18, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 2,112,338 |
| Jun 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 2,001,568 |
| Jun 16, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 3,123,200 |
| Jun 15, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 6,452,766 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 5,311,833 |
| Jun 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 10,497,790 |
| Jun 9, 2026 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 5,022,578 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -0.99% | 11,918,162 |
| Jun 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,684,219 |
| Jun 4, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 2,850,875 |
| Jun 3, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 4,081,725 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 6,503,133 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | 0.99% | 9,271,569 |
| May 29, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 4,128,843 |
| May 26, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 7,934,693 |
| May 25, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 12,235,040 |
| May 22, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 6,538,742 |
| May 21, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | - | 5,385,766 |
| May 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 10,134,420 |
| May 19, 2026 | 1.20 | 1.23 | 1.13 | 1.15 | 1.15 | 3.60% | 11,143,130 |
| May 18, 2026 | 1.12 | 1.22 | 1.12 | 1.11 | 1.11 | - | 14,819,080 |
| May 15, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 5.71% | 14,819,080 |
| May 14, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 3,426,857 |
| May 13, 2026 | 1.00 | 1.05 | 0.97 | 1.04 | 1.04 | -0.95% | 15,853,460 |