Royal Exchange Plc (NGX:ROYALEX)
Nigeria · Delayed Price · Currency is NGN 2.080
+0.080 (4.00%)
At close: Sep 1, 2025
Royal Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.05 | 2.11 | 2.00 | 2.00 | 2.00 | - | 4,550,824 |
| Aug 28, 2025 | 2.04 | 2.18 | 2.00 | 2.00 | 2.00 | -6.98% | 7,120,039 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -8.51% | 9,710,168 |
| Aug 26, 2025 | 2.47 | 2.47 | 2.30 | 2.35 | 2.35 | -0.42% | 4,580,587 |
| Aug 25, 2025 | 2.45 | 2.46 | 2.36 | 2.36 | 2.36 | 4.89% | 10,013,890 |
| Aug 22, 2025 | 1.90 | 2.25 | 1.90 | 2.25 | 2.25 | 9.76% | 20,274,470 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -9.69% | 12,093,500 |
| Aug 20, 2025 | 2.50 | 2.50 | 2.27 | 2.27 | 2.27 | -9.92% | 46,151,890 |
| Aug 19, 2025 | 2.80 | 2.84 | 2.52 | 2.52 | 2.52 | -10.00% | 13,496,400 |
| Aug 18, 2025 | 2.55 | 2.82 | 2.40 | 2.80 | 2.80 | 8.95% | 23,725,910 |
| Aug 15, 2025 | 2.57 | 2.80 | 2.57 | 2.57 | 2.57 | -9.82% | 57,849,020 |
| Aug 14, 2025 | 3.45 | 3.47 | 2.85 | 2.85 | 2.85 | -9.81% | 49,222,490 |
| Aug 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 9.72% | 15,466,720 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.63 | 2.88 | 2.88 | 9.92% | 44,196,810 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.40 | 2.62 | 2.62 | 9.62% | 47,293,080 |
| Aug 8, 2025 | 2.39 | 2.39 | 2.18 | 2.39 | 2.39 | 9.63% | 47,172,560 |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.55% | 35,748,200 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.94% | 1,214,353 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.70% | 14,726,760 |
| Aug 4, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 10.00% | 5,001,904 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -9.09% | 36,448,940 |
| Jul 31, 2025 | 1.68 | 1.69 | 1.60 | 1.65 | 1.65 | 7.14% | 47,122,770 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 10.00% | 25,117,780 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | 2.19% | 74,075,420 |
| Jul 28, 2025 | 1.25 | 1.37 | 1.22 | 1.37 | 1.37 | 9.60% | 27,621,480 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.17 | 1.25 | 1.25 | 7.76% | 13,805,510 |
| Jul 24, 2025 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | -4.92% | 9,918,525 |
| Jul 23, 2025 | 1.22 | 1.37 | 1.20 | 1.22 | 1.22 | -7.58% | 43,758,110 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.21 | 1.32 | 1.32 | 4.76% | 8,960,931 |
| Jul 21, 2025 | 1.27 | 1.38 | 1.26 | 1.26 | 1.26 | - | 16,071,860 |
| Jul 18, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 6.78% | 5,482,200 |
| Jul 17, 2025 | 1.21 | 1.32 | 1.18 | 1.18 | 1.18 | -9.92% | 5,271,563 |
| Jul 16, 2025 | 1.27 | 1.36 | 1.27 | 1.31 | 1.31 | 5.65% | 4,507,500 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.23 | 1.24 | 1.24 | -8.82% | 14,681,140 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.27 | 1.36 | 1.36 | - | 3,927,115 |
| Jul 10, 2025 | 1.30 | 1.39 | 1.23 | 1.36 | 1.36 | 7.09% | 17,934,920 |
| Jul 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,387,344 |
| Jul 8, 2025 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 3.25% | 3,251,525 |
| Jul 7, 2025 | 1.25 | 1.27 | 1.17 | 1.23 | 1.23 | -0.81% | 4,612,713 |
| Jul 4, 2025 | 1.50 | 1.50 | 1.24 | 1.24 | 1.24 | -9.49% | 29,045,000 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 9.60% | 9,364,450 |
| Jul 2, 2025 | 1.06 | 1.25 | 1.03 | 1.25 | 1.25 | 9.65% | 218,698,900 |
| Jul 1, 2025 | 1.10 | 1.14 | 1.05 | 1.14 | 1.14 | 3.64% | 3,031,674 |
| Jun 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 2,264,115 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 1,868,359 |
| Jun 26, 2025 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 7.77% | 6,118,528 |
| Jun 25, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 7,987,214 |
| Jun 24, 2025 | 1.04 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 103,584,100 |
| Jun 23, 2025 | 0.95 | 1.04 | 0.90 | 1.04 | 1.04 | 9.47% | 7,443,919 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 407,017 |