VERITAS KAPITAL ASSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.200 | 1.320 | 1.200 | 1.310 | 1.310 | 25,278,230 |
| 2024-11-05 | 1.280 | 1.280 | 1.160 | 1.200 | 1.200 | 34,661,358 |
| 2024-11-04 | 1.420 | 1.420 | 1.280 | 1.280 | 1.280 | 16,249,862 |
| 2024-11-01 | 1.440 | 1.450 | 1.380 | 1.420 | 1.420 | 12,412,444 |
| 2024-10-31 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 40,257,034 |
| 2024-10-30 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 10,394,903 |
| 2024-10-29 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 3,471,136 |
| 2024-10-28 | 1.600 | 1.630 | 1.550 | 1.600 | 1.600 | 5,351,427 |
| 2024-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,126,837 |
| 2024-10-24 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 4,203,579 |
| 2024-10-23 | 1.570 | 1.590 | 1.510 | 1.510 | 1.510 | 5,555,489 |
| 2024-10-22 | 1.570 | 1.600 | 1.570 | 1.570 | 1.570 | 6,590,140 |
| 2024-10-21 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 2,334,925 |
| 2024-10-18 | 1.560 | 1.590 | 1.500 | 1.580 | 1.580 | 3,850,977 |
| 2024-10-17 | 1.510 | 1.600 | 1.510 | 1.560 | 1.560 | 3,076,326 |
| 2024-10-16 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 6,258,690 |
| 2024-10-15 | 1.600 | 1.600 | 1.440 | 1.540 | 1.540 | 15,133,428 |
| 2024-10-14 | 1.600 | 1.650 | 1.540 | 1.600 | 1.600 | 8,347,446 |
| 2024-10-11 | 1.570 | 1.640 | 1.570 | 1.600 | 1.600 | 1,728,329 |
| 2024-10-10 | 1.560 | 1.670 | 1.560 | 1.570 | 1.570 | 5,998,095 |
| 2024-10-09 | 1.550 | 1.680 | 1.550 | 1.560 | 1.560 | 7,763,162 |
| 2024-10-08 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 13,926,090 |
| 2024-10-07 | 1.680 | 1.680 | 1.560 | 1.620 | 1.620 | 10,454,954 |
| 2024-10-04 | 1.650 | 1.780 | 1.650 | 1.680 | 1.680 | 10,411,095 |
| 2024-10-03 | 1.660 | 1.800 | 1.600 | 1.650 | 1.650 | 11,537,944 |
| 2024-10-02 | 1.510 | 1.660 | 1.500 | 1.660 | 1.660 | 30,583,229 |
| 2024-09-30 | 1.400 | 1.510 | 1.400 | 1.510 | 1.510 | 30,418,341 |
| 2024-09-27 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 5,093,797 |
| 2024-09-26 | 1.400 | 1.440 | 1.390 | 1.440 | 1.440 | 4,686,500 |
| 2024-09-25 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 7,091,720 |
| 2024-09-24 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 5,809,296 |
| 2024-09-23 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 3,390,080 |
| 2024-09-20 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 2,599,989 |
| 2024-09-19 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 1,323,958 |
| 2024-09-18 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 3,572,669 |
| 2024-09-17 | 1.420 | 1.440 | 1.370 | 1.420 | 1.420 | 11,863,951 |
| 2024-09-13 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 7,894,764 |
| 2024-09-12 | 1.410 | 1.440 | 1.390 | 1.410 | 1.410 | 5,990,884 |
| 2024-09-11 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 3,162,046 |
| 2024-09-10 | 1.430 | 1.450 | 1.370 | 1.430 | 1.430 | 10,290,413 |
| 2024-09-09 | 1.410 | 1.430 | 1.350 | 1.430 | 1.430 | 13,610,677 |
| 2024-09-06 | 1.400 | 1.430 | 1.350 | 1.410 | 1.410 | 7,800,291 |
| 2024-09-05 | 1.390 | 1.480 | 1.340 | 1.400 | 1.400 | 8,200,273 |
| 2024-09-04 | 1.460 | 1.460 | 1.370 | 1.390 | 1.390 | 13,523,226 |
| 2024-09-03 | 1.460 | 1.500 | 1.430 | 1.460 | 1.460 | 8,273,094 |
| 2024-09-02 | 1.380 | 1.470 | 1.380 | 1.460 | 1.460 | 15,529,705 |
| 2024-08-30 | 1.330 | 1.400 | 1.310 | 1.380 | 1.380 | 8,089,349 |
| 2024-08-29 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 22,430,719 |
| 2024-08-28 | 1.390 | 1.460 | 1.390 | 1.400 | 1.400 | 20,463,479 |
| 2024-08-27 | 1.380 | 1.510 | 1.380 | 1.390 | 1.390 | 83,077,182 |
| 2024-08-26 | 1.260 | 1.380 | 1.260 | 1.380 | 1.380 | 67,269,699 |
| 2024-08-23 | 1.200 | 1.270 | 1.170 | 1.260 | 1.260 | 27,678,802 |
| 2024-08-22 | 1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 15,509,910 |
| 2024-08-21 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 9,612,720 |
| 2024-08-20 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 12,739,941 |
| 2024-08-19 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 11,899,483 |
| 2024-08-16 | 1.210 | 1.250 | 1.110 | 1.190 | 1.190 | 21,736,118 |
| 2024-08-15 | 1.300 | 1.300 | 1.190 | 1.210 | 1.210 | 33,383,159 |
| 2024-08-14 | 1.240 | 1.300 | 1.210 | 1.300 | 1.300 | 38,419,261 |
| 2024-08-13 | 1.290 | 1.410 | 1.210 | 1.240 | 1.240 | 60,848,122 |
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.