VERITAS KAPITAL ASSURANCE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.580	0.590	0.580	0.590	0.590	383,950
2024-05-14	0.580	0.580	0.580	0.580	0.580	3,430,178
2024-05-13	0.580	0.580	0.580	0.580	0.580	955,549
2024-05-10	0.580	0.600	0.580	0.590	0.590	2,597,072
2024-05-09	0.590	0.590	0.550	0.580	0.580	2,502,373
2024-05-08	0.580	0.590	0.550	0.590	0.590	4,607,545
2024-05-07	0.580	0.580	0.580	0.580	0.580	1,321,042
2024-05-06	0.590	0.590	0.580	0.580	0.580	7,565,497
2024-05-03	0.590	0.640	0.590	0.590	0.590	49,876,152
2024-05-02	0.590	0.640	0.550	0.590	0.590	38,748,262
2024-04-30	0.590	0.590	0.590	0.590	0.590	1,011,495
2024-04-29	0.560	0.560	0.560	0.560	0.560	2,486,701
2024-04-26	0.600	0.600	0.600	0.600	0.600	97,862
2024-04-25	0.600	0.600	0.580	0.600	0.600	2,655,535
2024-04-24	0.590	0.640	0.590	0.600	0.600	2,591,033
2024-04-23	0.590	0.590	0.590	0.590	0.590	2,343,913
2024-04-22	0.590	0.590	0.590	0.590	0.590	1,611,660
2024-04-19	0.620	0.640	0.560	0.590	0.590	6,381,662
2024-04-18	0.600	0.630	0.550	0.620	0.620	4,254,552
2024-04-17	0.660	0.660	0.600	0.600	0.600	4,095,249
2024-04-16	0.660	0.660	0.660	0.660	0.660	1,270,469
2024-04-15	0.640	0.640	0.640	0.640	0.640	4,181,502
2024-04-12	0.700	0.700	0.680	0.680	0.680	544,140
2024-04-08	0.700	0.700	0.700	0.700	0.700	575,259
2024-04-05	0.680	0.680	0.680	0.680	0.680	2,859,993
2024-04-04	0.700	0.700	0.700	0.700	0.700	2,545,891
2024-04-03	0.730	0.750	0.710	0.710	0.710	7,134,057
2024-04-02	0.730	0.730	0.730	0.730	0.730	17,214,900
2024-03-28	0.640	0.670	0.640	0.670	0.670	2,777,684
2024-03-27	0.640	0.640	0.640	0.640	0.640	5,928,004
2024-03-26	0.700	0.700	0.700	0.700	0.700	305,808
2024-03-25	0.700	0.700	0.700	0.700	0.700	2,277,639
2024-03-22	0.660	0.670	0.660	0.660	0.660	2,288,266
2024-03-21	0.680	0.690	0.630	0.660	0.660	3,890,767
2024-03-20	0.660	0.690	0.660	0.680	0.680	2,096,523
2024-03-19	0.660	0.660	0.660	0.660	0.660	4,474,792
2024-03-18	0.680	0.680	0.680	0.680	0.680	1,026,637
2024-03-15	0.690	0.690	0.690	0.690	0.690	213,268
2024-03-14	0.690	0.690	0.690	0.690	0.690	333,800
2024-03-13	0.700	0.700	0.690	0.690	0.690	663,938
2024-03-12	0.700	0.700	0.700	0.700	0.700	7,577,352
2024-03-11	0.640	0.640	0.640	0.640	0.640	1,657,644
2024-03-08	0.630	0.660	0.620	0.660	0.660	4,356,442
2024-03-07	0.640	0.680	0.630	0.630	0.630	3,631,500
2024-03-06	0.680	0.710	0.640	0.640	0.640	4,418,507
2024-03-05	0.680	0.680	0.680	0.680	0.680	6,236,577
2024-03-04	0.680	0.680	0.680	0.680	0.680	1,866,130
2024-03-01	0.710	0.750	0.710	0.710	0.710	2,543,506
2024-02-29	0.700	0.730	0.680	0.710	0.710	7,116,464
2024-02-28	0.750	0.750	0.700	0.700	0.700	21,717,554
2024-02-27	0.750	0.750	0.750	0.750	0.750	5,934,924
2024-02-26	0.750	0.750	0.750	0.750	0.750	12,320,330
2024-02-23	0.710	0.760	0.660	0.760	0.760	25,809,191
2024-02-22	0.700	0.720	0.690	0.710	0.710	9,039,081
2024-02-21	0.710	0.770	0.690	0.700	0.700	23,373,400
2024-02-20	0.710	0.710	0.710	0.710	0.710	11,828,230
2024-02-19	0.670	0.670	0.670	0.670	0.670	8,152,676
2024-02-16	0.760	0.760	0.700	0.700	0.700	15,696,030
2024-02-15	0.730	0.790	0.700	0.760	0.760	11,246,457
2024-02-14	0.800	0.840	0.730	0.730	0.730	24,403,626

← NewerPage 11 of 20 · 1,163 trading daysOlder →

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.