NGX:REGALINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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