VERITAS KAPITAL ASSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.180 | 1.290 | 1.080 | 1.290 | 1.290 | 39,306,608 |
| 2024-08-09 | 1.130 | 1.240 | 1.120 | 1.180 | 1.180 | 103,242,493 |
| 2024-08-08 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 9,994,006 |
| 2024-08-07 | 0.940 | 1.030 | 0.940 | 1.030 | 1.030 | 55,404,168 |
| 2024-08-06 | 0.890 | 0.940 | 0.830 | 0.940 | 0.940 | 33,506,564 |
| 2024-08-05 | 0.950 | 0.960 | 0.890 | 0.890 | 0.890 | 25,506,168 |
| 2024-08-02 | 0.980 | 1.070 | 0.950 | 0.950 | 0.950 | 11,690,730 |
| 2024-08-01 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 6,320,444 |
| 2024-07-31 | 0.900 | 0.990 | 0.900 | 0.990 | 0.990 | 45,371,946 |
| 2024-07-30 | 0.970 | 0.970 | 0.880 | 0.900 | 0.900 | 25,632,198 |
| 2024-07-29 | 0.980 | 1.030 | 0.970 | 0.970 | 0.970 | 18,723,967 |
| 2024-07-26 | 1.000 | 1.000 | 0.940 | 0.980 | 0.980 | 16,807,045 |
| 2024-07-25 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 13,083,871 |
| 2024-07-24 | 1.010 | 1.060 | 1.000 | 1.040 | 1.040 | 7,682,209 |
| 2024-07-23 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 22,505,316 |
| 2024-07-22 | 1.060 | 1.100 | 1.000 | 1.010 | 1.010 | 19,453,969 |
| 2024-07-19 | 1.080 | 1.080 | 1.000 | 1.060 | 1.060 | 20,592,822 |
| 2024-07-18 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 36,059,293 |
| 2024-07-17 | 1.200 | 1.210 | 1.160 | 1.200 | 1.200 | 12,296,000 |
| 2024-07-16 | 1.200 | 1.240 | 1.160 | 1.200 | 1.200 | 14,594,035 |
| 2024-07-15 | 1.200 | 1.240 | 1.150 | 1.200 | 1.200 | 18,474,946 |
| 2024-07-12 | 1.200 | 1.240 | 1.180 | 1.200 | 1.200 | 5,811,664 |
| 2024-07-11 | 1.180 | 1.210 | 1.100 | 1.200 | 1.200 | 15,412,473 |
| 2024-07-10 | 1.200 | 1.310 | 1.180 | 1.180 | 1.180 | 13,966,847 |
| 2024-07-09 | 1.260 | 1.380 | 1.190 | 1.200 | 1.200 | 36,300,002 |
| 2024-07-08 | 1.150 | 1.260 | 1.080 | 1.260 | 1.260 | 21,772,589 |
| 2024-07-05 | 1.050 | 1.150 | 1.010 | 1.150 | 1.150 | 26,583,179 |
| 2024-07-04 | 0.960 | 1.050 | 0.960 | 1.050 | 1.050 | 40,424,388 |
| 2024-07-03 | 0.970 | 1.000 | 0.900 | 0.960 | 0.960 | 8,680,501 |
| 2024-07-02 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 9,932,314 |
| 2024-07-01 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 7,624,478 |
| 2024-06-28 | 0.900 | 0.940 | 0.900 | 0.920 | 0.920 | 6,525,292 |
| 2024-06-27 | 0.960 | 0.980 | 0.900 | 0.900 | 0.900 | 7,221,865 |
| 2024-06-26 | 0.880 | 0.960 | 0.880 | 0.960 | 0.960 | 9,527,157 |
| 2024-06-25 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 34,950,621 |
| 2024-06-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 35,343,500 |
| 2024-06-21 | 0.890 | 0.970 | 0.890 | 0.970 | 0.970 | 57,594,817 |
| 2024-06-20 | 0.810 | 0.890 | 0.810 | 0.890 | 0.890 | 22,402,073 |
| 2024-06-19 | 0.740 | 0.810 | 0.740 | 0.810 | 0.810 | 55,731,974 |
| 2024-06-14 | 0.710 | 0.740 | 0.690 | 0.740 | 0.740 | 20,260,387 |
| 2024-06-13 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 22,991,131 |
| 2024-06-11 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 29,329,381 |
| 2024-06-10 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 9,236,663 |
| 2024-06-07 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 4,707,880 |
| 2024-06-06 | 0.630 | 0.690 | 0.570 | 0.690 | 0.690 | 18,623,335 |
| 2024-06-05 | 0.690 | 0.690 | 0.630 | 0.630 | 0.630 | 19,403,060 |
| 2024-06-04 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 59,174,727 |
| 2024-06-03 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 57,951,359 |
| 2024-05-31 | 0.590 | 0.590 | 0.550 | 0.590 | 0.590 | 9,558,987 |
| 2024-05-30 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 4,382,802 |
| 2024-05-29 | 0.590 | 0.590 | 0.560 | 0.590 | 0.590 | 7,915,113 |
| 2024-05-28 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 8,913,708 |
| 2024-05-27 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 10,225,820 |
| 2024-05-24 | 0.590 | 0.590 | 0.570 | 0.590 | 0.590 | 5,083,905 |
| 2024-05-23 | 0.560 | 0.590 | 0.560 | 0.590 | 0.590 | 6,523,287 |
| 2024-05-22 | 0.560 | 0.590 | 0.560 | 0.560 | 0.560 | 8,995,121 |
| 2024-05-21 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,713,537 |
| 2024-05-20 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,629,427 |
| 2024-05-17 | 0.590 | 0.600 | 0.570 | 0.570 | 0.570 | 509,587 |
| 2024-05-16 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 13,872,870 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.