Skip to main content
Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.200
+0.020 (1.69%)
At close: Feb 27, 2026

NGX:REGALINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.181.201.181.201.201.69%2,493,240
Feb 26, 20261.231.261.181.181.182.61%8,276,411
Feb 25, 20261.201.211.151.151.15-5.74%4,583,353
Feb 24, 20261.301.301.211.221.222.52%12,164,370
Feb 23, 20261.291.301.181.191.19-6.30%15,027,320
Feb 20, 20261.281.281.201.271.270.79%18,796,673
Feb 19, 20261.301.301.251.261.26-0.79%14,864,228
Feb 18, 20261.301.301.251.271.27-2.31%7,349,953
Feb 17, 20261.341.341.251.301.30-2.99%13,079,165
Feb 16, 20261.211.341.211.341.349.84%15,539,760
Feb 13, 20261.261.261.211.221.22-3.17%9,557,736
Feb 12, 20261.261.261.191.261.262.44%7,983,362
Feb 11, 20261.221.231.201.231.231.65%6,246,271
Feb 10, 20261.201.231.171.211.21-1.63%8,124,107
Feb 9, 20261.231.231.201.231.235.13%3,594,317
Feb 6, 20261.201.201.131.171.17-2.50%9,016,336
Feb 5, 20261.211.231.161.201.201.69%12,652,519
Feb 4, 20261.171.181.151.181.189.26%13,688,215
Feb 3, 20261.081.171.081.081.080.93%16,864,640
Feb 2, 20261.121.121.061.071.07-6.14%14,454,118
Jan 30, 20261.191.191.101.141.14-2.56%8,311,444
Jan 29, 20261.171.221.101.171.17-0.85%21,905,543
Jan 28, 20261.201.221.131.181.18-4.07%14,732,482
Jan 27, 20261.231.251.161.231.235.13%6,600,782
Jan 26, 20261.201.241.161.171.17-2.50%7,227,570
Jan 23, 20261.161.241.161.201.203.45%6,180,152
Jan 22, 20261.261.261.161.161.16-2.52%10,978,065
Jan 21, 20261.211.261.191.191.19-0.83%9,892,759
Jan 20, 20261.151.201.151.201.203.45%14,346,359
Jan 19, 20261.101.161.081.161.16-17,424,870
Jan 16, 20261.151.181.081.161.160.87%8,484,578
Jan 15, 20261.091.151.091.151.156.48%3,024,310
Jan 14, 20261.161.161.081.081.08-1.82%11,175,223
Jan 13, 20261.131.151.101.101.10-5.17%14,133,985
Jan 12, 20261.201.211.161.161.161.75%6,377,262
Jan 9, 20261.201.201.111.141.14-6.56%7,104,171
Jan 8, 20261.191.221.111.221.22-0.81%3,993,030
Jan 7, 20261.191.281.181.231.231.65%11,400,413
Jan 6, 20261.281.331.211.211.21-26,368,749
Jan 5, 20261.141.211.131.211.2110.00%7,677,972
Jan 2, 20261.081.101.081.101.101.85%2,999,024
Dec 31, 20251.081.081.021.081.082.86%4,790,756
Dec 30, 20251.091.121.021.051.050.96%5,256,048
Dec 29, 20251.041.061.001.041.047.22%6,215,492
Dec 24, 20251.001.020.970.970.97-3.00%6,120,898
Dec 23, 20250.991.000.991.001.001.01%1,958,375
Dec 22, 20251.031.030.980.990.99-1.98%4,824,415
Dec 19, 20251.011.021.011.011.012.02%1,613,115
Dec 18, 20251.031.030.970.990.99-2.94%4,524,827
Dec 17, 20251.001.021.001.021.02-0.97%2,638,183
Dec 16, 20250.991.030.971.031.034.04%4,565,742
Dec 15, 20251.011.030.970.990.99-4.81%4,090,757
Dec 12, 20251.041.040.991.041.04-5,621,957
Dec 11, 20251.041.040.981.041.046.12%5,916,038
Dec 10, 20251.001.010.980.980.98-2.97%6,455,874
Dec 9, 20251.051.051.011.011.01-3.81%1,208,080
Dec 8, 20251.031.051.011.051.05-6,519,164
Dec 5, 20251.011.061.011.051.053.96%3,386,062
Dec 4, 20251.051.081.001.011.011.00%2,820,005
Dec 3, 20251.051.050.991.001.001.01%14,705,320
Dec 2, 20251.011.050.990.990.99-5,302,899
Dec 1, 20251.041.060.980.990.99-4.81%6,197,470
Nov 28, 20251.011.040.961.041.04-0.95%9,838,569
Nov 27, 20251.001.050.981.051.051.94%6,036,585
Nov 26, 20251.071.070.981.031.03-1.90%12,633,538
Nov 25, 20251.081.180.981.051.05-2.78%13,669,320
Nov 24, 20251.081.091.071.081.08-4.42%3,679,164
Nov 21, 20251.141.141.061.131.136.60%2,066,623
Nov 20, 20251.151.151.061.061.06-7.02%2,428,452
Nov 19, 20251.171.171.141.141.14-1,786,071
Nov 18, 20251.151.191.141.141.14-6.56%4,038,699
Nov 17, 20251.201.221.201.221.227.96%1,239,287
Nov 14, 20251.251.251.131.131.13-9.60%2,505,295
Nov 13, 20251.241.251.241.251.259.65%1,018,539
Nov 12, 20251.061.141.061.141.149.62%5,961,299
Nov 11, 20251.171.170.981.041.04-3.70%6,990,205
Nov 10, 20251.081.081.081.081.08-932,164
Nov 7, 20251.071.081.071.081.08-7.69%1,104,178
Nov 6, 20251.181.181.071.171.17-0.85%2,826,140
Nov 5, 20251.201.201.181.181.18-1.67%2,552,825
Nov 4, 20251.201.211.201.201.20-3,328,716
Nov 3, 20251.281.281.201.201.20-2.44%4,204,289
Oct 31, 20251.261.261.221.231.23-1.60%5,333,626
Oct 30, 20251.371.381.251.251.25-2.34%5,019,467
Oct 29, 20251.311.321.281.281.28-3.03%2,765,354
Oct 28, 20251.301.361.301.321.32-3.65%3,190,083
Oct 27, 20251.421.421.301.371.375.38%6,231,345
Oct 24, 20251.221.301.221.301.307.44%3,675,739
Oct 23, 20251.301.301.211.211.21-5.47%8,680,539
Oct 22, 20251.341.341.281.281.28-3.76%8,883,295
Oct 21, 20251.401.401.331.331.33-3.62%11,332,020
Oct 20, 20251.451.451.301.381.38-2.82%11,072,240
Oct 17, 20251.441.451.401.421.421.43%2,784,016
Oct 16, 20251.421.431.381.401.40-2.10%9,262,679
Oct 15, 20251.401.451.391.431.43-3.38%13,699,520
Oct 14, 20251.491.491.471.481.488.82%20,136,750
Oct 13, 20251.361.361.361.361.369.85%2,095,254
Oct 10, 20251.291.301.221.241.24-2.90%14,952,719
Oct 9, 20251.241.301.141.281.284.25%14,377,799
Oct 8, 20251.221.261.201.221.22-5,711,557