NGX:REGALINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.78	0.85	0.76	0.80	0.80	2.56%	7,536,423
Oct 15, 2026	0.80	0.80	0.78	0.78	0.78	-	3,531,869
Oct 14, 2026	0.78	0.79	0.78	0.78	0.78	-4.88%	2,716,691
Oct 13, 2026	0.84	0.84	0.80	0.82	0.82	-	4,202,151
Oct 12, 2026	0.77	0.84	0.77	0.82	0.82	6.49%	27,147,906
Oct 9, 2026	0.74	0.77	0.73	0.77	0.77	10.00%	12,839,408
Oct 8, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	4,366,700
Oct 7, 2026	0.74	0.74	0.70	0.74	0.74	2.78%	3,319,644
Oct 6, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	2,206,575
Oct 5, 2026	0.69	0.73	0.69	0.73	0.73	4.29%	3,824,962
Oct 2, 2026	0.70	0.73	0.70	0.70	0.70	-	3,702,465
Sep 30, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	9,572,905
Sep 29, 2026	0.73	0.73	0.72	0.72	0.72	-	2,530,211
Sep 28, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	3,788,139
Sep 25, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	2,102,950
Sep 24, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	2,986,411
Sep 23, 2026	0.74	0.74	0.70	0.71	0.71	1.43%	2,865,284
Sep 22, 2026	0.75	0.76	0.70	0.70	0.70	-6.67%	7,267,226
Sep 21, 2026	0.75	0.75	0.75	0.75	0.75	-	1,141,655
Sep 18, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	1,767,595
Sep 17, 2026	0.73	0.73	0.71	0.71	0.71	1.43%	711,998
Sep 16, 2026	0.75	0.75	0.70	0.70	0.70	-4.11%	5,768,831
Sep 15, 2026	0.73	0.78	0.73	0.73	0.73	2.82%	2,713,455
Sep 14, 2026	0.73	0.73	0.71	0.71	0.71	-8.97%	3,006,670
Sep 11, 2026	0.76	0.78	0.70	0.78	0.78	4.00%	8,445,443
Sep 10, 2026	0.76	0.80	0.75	0.75	0.75	-6.25%	3,217,005
Sep 9, 2026	0.78	0.80	0.78	0.80	0.80	-	2,622,410
Sep 8, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	2,405,439
Sep 7, 2026	0.82	0.82	0.80	0.81	0.81	-6.90%	3,468,328
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