VERITAS KAPITAL ASSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.090 | 1.180 | 1.090 | 1.180 | 1.180 | 12,888,833 |
| 2025-01-31 | 1.170 | 1.170 | 1.060 | 1.090 | 1.090 | 67,342,157 |
| 2025-01-30 | 1.290 | 1.290 | 1.170 | 1.170 | 1.170 | 39,959,141 |
| 2025-01-29 | 1.430 | 1.430 | 1.290 | 1.290 | 1.290 | 17,089,816 |
| 2025-01-28 | 1.550 | 1.550 | 1.400 | 1.430 | 1.430 | 9,005,086 |
| 2025-01-27 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 5,425,077 |
| 2025-01-24 | 1.550 | 1.580 | 1.500 | 1.550 | 1.550 | 8,442,769 |
| 2025-01-23 | 1.500 | 1.590 | 1.500 | 1.550 | 1.550 | 6,786,213 |
| 2025-01-22 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 4,689,974 |
| 2025-01-21 | 1.510 | 1.570 | 1.500 | 1.510 | 1.510 | 7,468,552 |
| 2025-01-20 | 1.500 | 1.520 | 1.470 | 1.510 | 1.510 | 16,450,287 |
| 2025-01-17 | 1.500 | 1.530 | 1.470 | 1.500 | 1.500 | 6,815,794 |
| 2025-01-16 | 1.450 | 1.530 | 1.400 | 1.500 | 1.500 | 12,408,983 |
| 2025-01-15 | 1.580 | 1.580 | 1.430 | 1.450 | 1.450 | 14,582,909 |
| 2025-01-14 | 1.600 | 1.600 | 1.520 | 1.580 | 1.580 | 7,419,266 |
| 2025-01-13 | 1.560 | 1.610 | 1.520 | 1.600 | 1.600 | 11,215,195 |
| 2025-01-10 | 1.550 | 1.680 | 1.520 | 1.560 | 1.560 | 18,174,021 |
| 2025-01-09 | 1.600 | 1.660 | 1.490 | 1.550 | 1.550 | 12,363,391 |
| 2025-01-08 | 1.530 | 1.670 | 1.530 | 1.600 | 1.600 | 25,498,979 |
| 2025-01-07 | 1.700 | 1.700 | 1.530 | 1.530 | 1.530 | 35,138,850 |
| 2025-01-06 | 1.630 | 1.790 | 1.630 | 1.700 | 1.700 | 60,485,950 |
| 2025-01-03 | 1.490 | 1.630 | 1.490 | 1.630 | 1.630 | 55,142,323 |
| 2025-01-02 | 1.360 | 1.490 | 1.360 | 1.490 | 1.490 | 43,356,763 |
| 2024-12-31 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 4,093,335 |
| 2024-12-30 | 1.440 | 1.440 | 1.330 | 1.420 | 1.420 | 10,285,856 |
| 2024-12-27 | 1.380 | 1.440 | 1.310 | 1.440 | 1.440 | 14,090,976 |
| 2024-12-24 | 1.290 | 1.390 | 1.290 | 1.380 | 1.380 | 8,126,420 |
| 2024-12-23 | 1.350 | 1.390 | 1.290 | 1.290 | 1.290 | 10,648,610 |
| 2024-12-20 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 10,081,186 |
| 2024-12-19 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 13,624,514 |
| 2024-12-18 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 6,561,986 |
| 2024-12-17 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 21,303,670 |
| 2024-12-16 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 6,909,593 |
| 2024-12-13 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 8,506,778 |
| 2024-12-12 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 3,600,470 |
| 2024-12-11 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 2,821,222 |
| 2024-12-10 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 3,633,525 |
| 2024-12-09 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 12,256,816 |
| 2024-12-06 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 8,395,149 |
| 2024-12-05 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 6,641,962 |
| 2024-12-04 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 6,654,930 |
| 2024-12-03 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 5,945,324 |
| 2024-12-02 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 5,028,775 |
| 2024-11-29 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 8,041,244 |
| 2024-11-28 | 1.190 | 1.240 | 1.190 | 1.200 | 1.200 | 8,530,611 |
| 2024-11-27 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 6,157,794 |
| 2024-11-26 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 4,585,875 |
| 2024-11-25 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 5,137,012 |
| 2024-11-22 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 3,962,042 |
| 2024-11-21 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 13,093,556 |
| 2024-11-20 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 5,149,510 |
| 2024-11-19 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 5,797,974 |
| 2024-11-18 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 1,497,146 |
| 2024-11-15 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 4,366,709 |
| 2024-11-14 | 1.280 | 1.360 | 1.270 | 1.280 | 1.280 | 3,075,326 |
| 2024-11-13 | 1.270 | 1.380 | 1.270 | 1.280 | 1.280 | 6,052,399 |
| 2024-11-12 | 1.300 | 1.380 | 1.220 | 1.270 | 1.270 | 14,999,148 |
| 2024-11-11 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 4,394,982 |
| 2024-11-08 | 1.390 | 1.390 | 1.280 | 1.340 | 1.340 | 7,774,961 |
| 2024-11-07 | 1.310 | 1.400 | 1.310 | 1.390 | 1.390 | 7,047,961 |
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.