Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria · Delayed Price · Currency is NGN 1.120
-0.030 (-2.61%)
At close: May 22, 2026
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.17 | 1.15 | 1.15 | - | 5,385,766 |
| May 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 9,122,447 |
| 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 |
| May 12, 2026 | 1.10 | 1.13 | 1.04 | 1.05 | 1.05 | 1.94% | 22,923,430 |
| May 11, 2026 | 1.00 | 1.11 | 1.00 | 1.03 | 1.03 | 3.00% | 11,251,580 |
| May 8, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.00 | 1.00% | 4,555,374 |
| May 7, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 0.99 | - | 7,698,087 |
| May 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | 4.17% | 5,138,736 |
| May 5, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.95 | 3.23% | 8,000,000 |
| May 4, 2026 | 0.95 | 1.01 | 0.93 | 0.93 | 0.92 | -3.12% | 16,798,460 |
| Apr 30, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.95 | -2.04% | 18,695,360 |
| Apr 29, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.97 | -3.92% | 7,941,709 |
| Apr 28, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.01 | - | 3,480,672 |
| Apr 27, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.01 | -1.92% | 3,330,031 |
| Apr 24, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.03 | -0.95% | 9,121,341 |
| Apr 23, 2026 | 1.05 | 1.12 | 1.02 | 1.05 | 1.04 | -4.55% | 5,398,832 |
| Apr 22, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 7.84% | 1,773,379 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.01 | -7.27% | 5,396,028 |
| Apr 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 0.92% | 3,246,982 |
| Apr 17, 2026 | 1.01 | 1.09 | 0.98 | 1.09 | 1.08 | 7.92% | 8,139,339 |
| Apr 16, 2026 | 1.01 | 1.09 | 1.00 | 1.01 | 1.00 | - | 4,362,156 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.00 | -1.94% | 1,692,165 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.02 | 0.98% | 9,762,737 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.01 | 2.00% | 7,209,186 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 0.99 | -6.54% | 2,597,630 |
| Apr 9, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.06 | 9.18% | 6,212,909 |
| Apr 8, 2026 | 1.00 | 1.12 | 0.97 | 0.98 | 0.97 | -5.77% | 10,187,170 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.03 | -1.89% | 2,985,728 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 4,543,198 |
| Apr 1, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.05 | -7.02% | 7,847,121 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.13 | 2.70% | 1,310,060 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.10 | -5.13% | 3,567,021 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -0.85% | 4,574,637 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | -1.67% | 1,729,162 |
| Mar 25, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.19 | - | 2,443,497 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 1,240,204 |
| Mar 23, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.19 | 3.45% | 5,346,103 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.15 | 1.16 | 1.15 | -2.52% | 7,220,923 |
| Mar 17, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.18 | 6.25% | 6,795,807 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.12 | 1.12 | 1.11 | -8.94% | 14,187,930 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.22 | - | 5,456,590 |
| Mar 12, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.22 | 3.36% | 2,320,355 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.18 | - | 7,647,349 |
| Mar 10, 2026 | 1.16 | 1.19 | 1.13 | 1.19 | 1.18 | 3.48% | 7,095,973 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.12 | 1.15 | 1.14 | -7.26% | 8,827,326 |