Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria
· Delayed Price · Currency is NGN 1.050
+0.040 (3.96%)
At close: Dec 5, 2025
NGX:REGALINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 3,386,062 |
| Dec 4, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 2,820,005 |
| Dec 3, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | 1.01% | 14,705,320 |
| Dec 2, 2025 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | - | 5,302,899 |
| Dec 1, 2025 | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | -4.81% | 6,197,470 |
| Nov 28, 2025 | 1.01 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 9,838,569 |
| Nov 27, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 1.94% | 6,036,585 |
| Nov 26, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | -1.90% | 12,633,538 |
| Nov 25, 2025 | 1.08 | 1.18 | 0.98 | 1.05 | 1.05 | -2.78% | 13,669,320 |
| Nov 24, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -4.42% | 3,679,164 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.06 | 1.13 | 1.13 | 6.60% | 2,066,623 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 2,428,452 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 1,786,071 |
| Nov 18, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | 4,038,699 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 7.96% | 1,239,287 |
| Nov 14, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | -9.60% | 2,505,295 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 9.65% | 1,018,539 |
| Nov 12, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 9.62% | 5,961,299 |
| Nov 11, 2025 | 1.17 | 1.17 | 0.98 | 1.04 | 1.04 | -3.70% | 6,990,205 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 932,164 |
| Nov 7, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -7.69% | 1,104,178 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.07 | 1.17 | 1.17 | -0.85% | 2,826,140 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,552,825 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 3,328,716 |
| Nov 3, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -2.44% | 4,204,289 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 5,333,626 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.25 | 1.25 | 1.25 | -2.34% | 5,019,467 |
| Oct 29, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 2,765,354 |
| Oct 28, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | -3.65% | 3,190,083 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.30 | 1.37 | 1.37 | 5.38% | 6,231,345 |
| Oct 24, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 7.44% | 3,675,739 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -5.47% | 8,680,539 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 8,883,295 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 11,332,020 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.30 | 1.38 | 1.38 | -2.82% | 11,072,240 |
| Oct 17, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 2,784,016 |
| Oct 16, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 9,262,679 |
| Oct 15, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | -3.38% | 13,699,520 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 8.82% | 20,136,750 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.85% | 2,095,254 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -2.90% | 14,952,719 |
| Oct 9, 2025 | 1.24 | 1.30 | 1.14 | 1.28 | 1.28 | 4.25% | 14,377,799 |
| Oct 8, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | - | 5,711,557 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.13 | 1.22 | 1.22 | -0.57% | 19,119,093 |
| Oct 6, 2025 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 7.14% | 16,961,399 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -1.29% | 17,850,226 |
| Oct 2, 2025 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -3.08% | 9,793,475 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.88% | 4,941,022 |
| Sep 29, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.66% | 9,285,049 |
| Sep 26, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.25% | 3,811,237 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | -3.07% | 7,732,506 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | 1.23% | 8,632,782 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -4.08% | 2,993,582 |
| Sep 22, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 6,074,321 |
| Sep 19, 2025 | 1.43 | 1.43 | 1.26 | 1.28 | 1.28 | -5.06% | 12,288,462 |
| Sep 18, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 9.81% | 13,073,847 |
| Sep 17, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.28% | 9,804,282 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.40% | 25,330,586 |
| Sep 15, 2025 | 1.34 | 1.37 | 1.16 | 1.37 | 1.37 | 9.64% | 76,312,306 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.89% | 26,865,959 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.47% | 7,282,242 |
| Sep 10, 2025 | 1.10 | 1.13 | 1.04 | 1.04 | 1.04 | -3.54% | 11,829,055 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | 10.05% | 41,308,933 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 1, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.76% | 5,524,375 |
| Aug 29, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -1.50% | 7,439,937 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,414,637 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.04% | 22,861,373 |
| Aug 26, 2025 | 1.13 | 1.17 | 1.03 | 1.07 | 1.07 | -2.72% | 16,655,506 |
| Aug 25, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 9.75% | 21,127,106 |
| Aug 22, 2025 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 9.84% | 10,991,570 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -9.67% | 7,565,179 |
| Aug 20, 2025 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -9.39% | 54,365,533 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.01 | 1.12 | 1.12 | - | 61,521,746 |
| Aug 18, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 9.61% | 37,448,919 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -9.97% | 62,615,613 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.13 | 1.13 | 1.13 | -9.58% | 146,470,666 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.91% | 21,698,066 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.30% | 34,387,746 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.50% | 48,900,706 |
| Aug 8, 2025 | 0.92 | 0.95 | 0.79 | 0.95 | 0.95 | 9.48% | 83,078,293 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.80 | 0.87 | 0.87 | 9.43% | 55,822,706 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 9.28% | 16,430,866 |
| Aug 5, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.99% | 30,403,799 |
| Aug 4, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 5.95% | 33,976,306 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.59 | 0.63 | 0.63 | 5.00% | 28,512,493 |
| Jul 31, 2025 | 0.62 | 0.68 | 0.56 | 0.60 | 0.60 | -3.61% | 86,039,906 |
| Jul 30, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | - | 6,907,862 |
| Jul 29, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 6.41% | 27,109,586 |
| Jul 28, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 9.86% | 15,206,439 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -2.74% | 21,444,306 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -3.95% | 52,538,093 |
| Jul 23, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.30% | 18,082,679 |
| Jul 22, 2025 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | -4.94% | 18,796,306 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.56 | 0.61 | 0.61 | 1.25% | 6,424,553 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | -1.23% | 8,976,427 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.71% | 5,696,579 |