NGX:REGALINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.87	0.87	0.85	0.87	0.87	-1.14%	2,004,036
Sep 3, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	1,297,438
Sep 2, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	2,659,144
Sep 1, 2026	0.85	0.86	0.85	0.86	0.86	-	1,080,168
Aug 31, 2026	0.86	0.86	0.86	0.86	0.86	7.50%	850,917
Aug 28, 2026	0.79	0.86	0.79	0.80	0.80	1.27%	4,189,087
Aug 27, 2026	0.84	0.84	0.79	0.79	0.79	-7.06%	1,572,030
Aug 26, 2026	0.86	0.86	0.85	0.85	0.85	6.25%	1,902,205
Aug 24, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	1,900,859
Aug 21, 2026	0.79	0.79	0.78	0.79	0.79	-	2,808,553
Aug 20, 2026	0.79	0.83	0.79	0.79	0.79	-1.25%	2,166,274
Aug 19, 2026	0.86	0.86	0.80	0.80	0.80	-5.88%	3,046,929
Aug 18, 2026	0.82	0.87	0.82	0.85	0.85	3.66%	2,693,244
Aug 17, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	2,292,979
Aug 14, 2026	0.81	0.85	0.81	0.85	0.85	6.25%	24,048,500
Aug 13, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	10,477,912
Aug 12, 2026	0.84	0.85	0.84	0.84	0.84	-	8,005,299
Aug 11, 2026	0.79	0.85	0.79	0.84	0.84	6.33%	11,481,024
Aug 10, 2026	0.80	0.83	0.78	0.79	0.79	-1.25%	4,262,169
Aug 7, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	3,200,363
Aug 6, 2026	0.82	0.85	0.81	0.81	0.81	-4.71%	3,231,746
Aug 5, 2026	0.83	0.85	0.82	0.85	0.85	3.66%	2,411,306
Aug 4, 2026	0.80	0.88	0.80	0.82	0.82	2.50%	12,559,154
Aug 3, 2026	0.80	0.91	0.80	0.80	0.80	-9.09%	15,027,262
Jul 31, 2026	0.88	0.88	0.82	0.88	0.88	10.00%	7,062,202
Jul 30, 2026	0.82	0.87	0.80	0.80	0.80	-3.61%	12,141,425
Jul 29, 2026	0.86	0.87	0.83	0.83	0.83	-4.60%	6,699,277
Jul 28, 2026	0.82	0.87	0.80	0.87	0.87	8.75%	5,409,910
Jul 27, 2026	0.85	0.86	0.80	0.80	0.80	-8.05%	5,156,504
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