VERITAS KAPITAL ASSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.110 | 1.150 | 1.010 | 1.100 | 1.100 | 8,872,169 |
| 2025-05-02 | 1.110 | 1.190 | 1.010 | 1.110 | 1.110 | 10,914,668 |
| 2025-04-30 | 1.120 | 1.120 | 1.040 | 1.110 | 1.110 | 3,614,664 |
| 2025-04-29 | 1.160 | 1.160 | 1.070 | 1.120 | 1.120 | 9,864,149 |
| 2025-04-28 | 1.160 | 1.270 | 1.160 | 1.160 | 1.160 | 15,961,831 |
| 2025-04-25 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 4,101,738 |
| 2025-04-24 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 591,235 |
| 2025-04-23 | 1.000 | 1.050 | 0.930 | 1.050 | 1.050 | 3,367,207 |
| 2025-04-22 | 1.000 | 1.000 | 0.930 | 1.000 | 1.000 | 4,488,836 |
| 2025-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 975,263 |
| 2025-04-16 | 1.000 | 1.070 | 1.000 | 1.000 | 1.000 | 630,590 |
| 2025-04-15 | 1.010 | 1.080 | 1.000 | 1.000 | 1.000 | 4,849,631 |
| 2025-04-14 | 1.060 | 1.080 | 1.000 | 1.010 | 1.010 | 2,892,276 |
| 2025-04-11 | 1.030 | 1.090 | 1.030 | 1.060 | 1.060 | 1,454,618 |
| 2025-04-10 | 0.940 | 1.030 | 0.940 | 1.030 | 1.030 | 4,380,280 |
| 2025-04-09 | 0.860 | 0.940 | 0.860 | 0.940 | 0.940 | 6,266,768 |
| 2025-04-08 | 0.950 | 0.950 | 0.860 | 0.860 | 0.860 | 11,759,618 |
| 2025-04-07 | 1.050 | 1.050 | 0.950 | 0.950 | 0.950 | 4,519,323 |
| 2025-04-04 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 2,805,264 |
| 2025-04-03 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 5,973,102 |
| 2025-04-02 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 1,905,893 |
| 2025-03-28 | 1.150 | 1.220 | 1.100 | 1.110 | 1.110 | 5,310,308 |
| 2025-03-27 | 1.120 | 1.190 | 1.120 | 1.150 | 1.150 | 8,533,558 |
| 2025-03-26 | 1.100 | 1.160 | 1.100 | 1.120 | 1.120 | 4,475,683 |
| 2025-03-25 | 1.170 | 1.210 | 1.090 | 1.100 | 1.100 | 5,005,772 |
| 2025-03-24 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 3,534,566 |
| 2025-03-21 | 1.160 | 1.270 | 1.160 | 1.170 | 1.170 | 31,427,472 |
| 2025-03-20 | 1.070 | 1.170 | 1.060 | 1.160 | 1.160 | 37,176,172 |
| 2025-03-19 | 1.080 | 1.100 | 1.060 | 1.070 | 1.070 | 11,969,480 |
| 2025-03-18 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 1,833,526 |
| 2025-03-17 | 1.100 | 1.150 | 1.070 | 1.090 | 1.090 | 5,036,514 |
| 2025-03-14 | 1.090 | 1.160 | 1.090 | 1.100 | 1.100 | 3,231,794 |
| 2025-03-13 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 5,476,593 |
| 2025-03-12 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 1,374,348 |
| 2025-03-11 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 1,998,615 |
| 2025-03-10 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 2,996,505 |
| 2025-03-07 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,000,082 |
| 2025-03-06 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 3,494,939 |
| 2025-03-05 | 1.140 | 1.150 | 1.060 | 1.140 | 1.140 | 2,445,279 |
| 2025-03-04 | 1.160 | 1.160 | 1.070 | 1.140 | 1.140 | 5,945,849 |
| 2025-03-03 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 3,817,971 |
| 2025-02-28 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 957,912 |
| 2025-02-27 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 3,219,764 |
| 2025-02-26 | 1.100 | 1.170 | 1.100 | 1.140 | 1.140 | 1,727,470 |
| 2025-02-25 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 8,016,501 |
| 2025-02-24 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 8,477,812 |
| 2025-02-21 | 1.260 | 1.260 | 1.190 | 1.200 | 1.200 | 1,429,931 |
| 2025-02-20 | 1.230 | 1.270 | 1.180 | 1.260 | 1.260 | 3,687,059 |
| 2025-02-19 | 1.160 | 1.230 | 1.150 | 1.230 | 1.230 | 6,267,370 |
| 2025-02-18 | 1.180 | 1.220 | 1.160 | 1.160 | 1.160 | 4,208,237 |
| 2025-02-17 | 1.200 | 1.250 | 1.180 | 1.180 | 1.180 | 3,748,715 |
| 2025-02-14 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 21,608,530 |
| 2025-02-13 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 9,866,169 |
| 2025-02-12 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 6,729,940 |
| 2025-02-11 | 1.180 | 1.220 | 1.120 | 1.220 | 1.220 | 26,002,156 |
| 2025-02-10 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 4,705,713 |
| 2025-02-07 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 12,069,426 |
| 2025-02-06 | 1.280 | 1.290 | 1.180 | 1.180 | 1.180 | 13,107,849 |
| 2025-02-05 | 1.190 | 1.280 | 1.180 | 1.280 | 1.280 | 13,042,106 |
| 2025-02-04 | 1.180 | 1.220 | 1.150 | 1.190 | 1.190 | 14,524,930 |
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.