Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.020
0.00 (0.00%)
At close: Apr 28, 2026
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,222,477 |
| Apr 27, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 3,330,031 |
| Apr 24, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 9,121,341 |
| Apr 23, 2026 | 1.05 | 1.12 | 1.02 | 1.05 | 1.05 | -4.55% | 5,398,832 |
| Apr 22, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 7.84% | 1,773,379 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -7.27% | 5,396,028 |
| Apr 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 3,246,982 |
| Apr 17, 2026 | 1.01 | 1.09 | 0.98 | 1.09 | 1.09 | 7.92% | 8,139,339 |
| Apr 16, 2026 | 1.01 | 1.09 | 1.00 | 1.01 | 1.01 | - | 4,362,156 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 1,692,165 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 9,762,737 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | 2.00% | 7,209,186 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -6.54% | 2,597,630 |
| Apr 9, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 9.18% | 6,212,909 |
| Apr 8, 2026 | 1.00 | 1.12 | 0.97 | 0.98 | 0.98 | -5.77% | 10,187,172 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 2,985,728 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,543,198 |
| Apr 1, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -7.02% | 7,847,121 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 1,310,060 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 3,567,021 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 4,574,637 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 1,729,162 |
| Mar 25, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | - | 2,443,497 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,240,204 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 5,346,103 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 7,220,923 |
| Mar 17, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.25% | 6,795,807 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -8.94% | 14,187,933 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 5,456,590 |
| Mar 12, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 2,320,355 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 7,647,349 |
| Mar 10, 2026 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 7,095,973 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -7.26% | 8,827,326 |
| Mar 6, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 3,577,583 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -2.44% | 1,810,393 |
| 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% | 12,165,870 |
| 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% | 18,796,670 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 14,864,220 |
| 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% | 13,079,160 |
| 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% | 7,984,132 |