Royal Exchange Plc (NGX:ROYALEX)
Nigeria · Delayed Price · Currency is NGN 1.500
-0.150 (-9.09%)
At close: Aug 1, 2025
Royal Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -9.09% | 36,448,945 |
| 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 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 428,697 |
| Jun 18, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 3,493,116 |
| Jun 17, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | -3.92% | 4,754,674 |
| Jun 16, 2025 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 9.68% | 2,843,715 |
| Jun 13, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 6.90% | 2,780,138 |
| Jun 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.82% | 1,201,299 |
| Jun 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.68% | 538,130 |
| Jun 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 258,033 |
| Jun 4, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 8.64% | 73,078,750 |
| Jun 3, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -5.81% | 2,131,072 |
| Jun 2, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 7.50% | 58,445,180 |
| May 30, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -9.09% | 1,778,611 |
| May 29, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 2,737,172 |
| May 28, 2025 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | - | 3,270,830 |
| May 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 92,746 |
| May 26, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 1,544,222 |
| May 23, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | - | 1,611,586 |
| May 22, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 1.18% | 3,593,317 |
| May 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 785,537 |
| May 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 240,995 |