Skip to main content
Regency Alliance Insurance Plc (NGX:REGALINS)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.020
0.00 (0.00%)
At close: Apr 28, 2026

NGX:REGALINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.031.021.021.02-3,222,477
Apr 27, 20261.051.061.021.021.02-1.92%3,330,031
Apr 24, 20261.021.071.001.041.04-0.95%9,121,341
Apr 23, 20261.051.121.021.051.05-4.55%5,398,832
Apr 22, 20261.091.101.091.101.107.84%1,773,379
Apr 21, 20261.091.091.021.021.02-7.27%5,396,028
Apr 20, 20261.091.101.091.101.100.92%3,246,982
Apr 17, 20261.011.090.981.091.097.92%8,139,339
Apr 16, 20261.011.091.001.011.01-4,362,156
Apr 15, 20261.051.051.001.011.01-1.94%1,692,165
Apr 14, 20261.101.101.001.031.030.98%9,762,737
Apr 13, 20261.051.101.021.021.022.00%7,209,186
Apr 10, 20261.121.121.001.001.00-6.54%2,597,630
Apr 9, 20261.001.071.001.071.079.18%6,212,909
Apr 8, 20261.001.120.970.980.98-5.77%10,187,172
Apr 7, 20261.061.061.031.041.04-1.89%2,985,728
Apr 2, 20261.061.061.061.061.06-4,543,198
Apr 1, 20261.191.191.061.061.06-7.02%7,847,121
Mar 31, 20261.141.141.121.141.142.70%1,310,060
Mar 30, 20261.201.201.111.111.11-5.13%3,567,021
Mar 27, 20261.171.171.171.171.17-0.85%4,574,637
Mar 26, 20261.171.181.171.181.18-1.67%1,729,162
Mar 25, 20261.171.201.161.201.20-2,443,497
Mar 24, 20261.201.201.201.201.20-1,240,204
Mar 23, 20261.191.201.161.201.203.45%5,346,103
Mar 18, 20261.221.231.151.161.16-2.52%7,220,923
Mar 17, 20261.121.191.121.191.196.25%6,795,807
Mar 16, 20261.231.231.121.121.12-8.94%14,187,933
Mar 13, 20261.241.241.191.231.23-5,456,590
Mar 12, 20261.191.231.191.231.233.36%2,320,355
Mar 11, 20261.191.201.191.191.19-7,647,349
Mar 10, 20261.161.191.131.191.193.48%7,095,973
Mar 9, 20261.241.241.121.151.15-7.26%8,827,326
Mar 6, 20261.221.261.201.241.243.33%3,577,583
Mar 5, 20261.201.201.181.201.20-2.44%1,810,393
Mar 4, 20261.231.241.181.231.23-3,018,183
Mar 3, 20261.171.271.141.231.235.13%9,894,826
Mar 2, 20261.201.251.151.171.17-2.50%4,895,731
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%12,165,870
Feb 23, 20261.291.301.181.191.19-6.30%15,027,320
Feb 20, 20261.281.281.201.271.270.79%18,796,670
Feb 19, 20261.301.301.251.261.26-0.79%14,864,220
Feb 18, 20261.301.301.251.271.27-2.31%7,349,953
Feb 17, 20261.341.341.251.301.30-2.99%13,079,160
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%7,984,132
Feb 11, 20261.221.231.201.231.231.65%5,875,736
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%12,652,510
Feb 4, 20261.171.181.151.181.189.26%13,688,210
Feb 3, 20261.081.171.081.081.080.93%18,234,640
Feb 2, 20261.121.121.061.071.07-6.14%14,454,110
Jan 30, 20261.191.191.101.141.14-2.56%8,311,444
Jan 29, 20261.171.221.101.171.17-0.85%21,905,540
Jan 28, 20261.201.221.131.181.18-4.07%14,732,480
Jan 27, 20261.231.251.161.231.235.13%6,600,782
Jan 26, 20261.201.241.161.171.17-2.50%6,761,523
Jan 23, 20261.161.241.161.201.203.45%6,180,152
Jan 22, 20261.261.261.161.161.16-2.52%10,978,060
Jan 21, 20261.211.261.191.191.19-0.83%9,892,759
Jan 20, 20261.151.201.151.201.203.45%14,346,350
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%11,175,220
Jan 13, 20261.131.151.101.101.10-5.17%14,091,020
Jan 12, 20261.201.211.161.161.161.75%6,377,262
Jan 9, 20261.201.201.111.141.14-6.56%7,041,101
Jan 8, 20261.191.221.111.221.22-0.81%3,993,030
Jan 7, 20261.191.281.181.231.231.65%11,400,410
Jan 6, 20261.281.331.211.211.21-26,368,740
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