VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.98	1.00	0.98	1.00	1.00	0.51%	24,032
Aug 6, 2025	0.96	1.00	0.96	0.99	0.99	3.66%	91,625
Aug 5, 2025	0.98	1.00	0.94	0.96	0.96	-2.55%	323,786
Aug 4, 2025	0.90	0.98	0.85	0.98	0.98	10.11%	87,488
Aug 1, 2025	0.93	0.94	0.89	0.89	0.89	-3.78%	37,886
Jul 31, 2025	0.90	0.95	0.88	0.93	0.93	5.71%	12,901
Jul 30, 2025	0.88	0.90	0.85	0.88	0.88	-1.13%	38,117
Jul 29, 2025	0.93	0.93	0.88	0.89	0.89	-4.84%	106,324
Jul 28, 2025	0.88	0.93	0.88	0.93	0.93	-0.21%	61,286
Jul 25, 2025	0.94	0.96	0.93	0.93	0.93	-0.85%	104,495
Jul 24, 2025	0.93	0.95	0.93	0.94	0.94	-1.57%	57,725
Jul 23, 2025	0.96	0.97	0.96	0.96	0.96	0.53%	29,719
Jul 22, 2025	1.00	1.02	0.95	0.95	0.95	-5.00%	102,325
Jul 21, 2025	1.05	1.05	0.98	1.00	1.00	-	291,450
Jul 18, 2025	0.99	1.01	0.96	1.00	1.00	-	131,610
Jul 17, 2025	0.90	1.08	0.90	1.00	1.00	11.11%	343,943
Jul 16, 2025	0.84	0.91	0.84	0.90	0.90	7.14%	96,971
Jul 15, 2025	0.84	0.85	0.84	0.84	0.84	-2.89%	9,017
Jul 14, 2025	0.86	0.87	0.84	0.87	0.87	0.58%	22,475
Jul 11, 2025	0.83	0.86	0.83	0.86	0.86	2.38%	11,619
Jul 10, 2025	0.85	0.85	0.83	0.84	0.84	-2.89%	20,669
Jul 9, 2025	0.83	0.87	0.82	0.87	0.87	2.98%	13,778
Jul 8, 2025	0.89	0.89	0.84	0.84	0.84	-6.67%	35,083
Jul 7, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	133,007
Jul 4, 2025	0.87	0.89	0.87	0.87	0.87	-3.33%	2,427
Jul 3, 2025	0.90	0.90	0.88	0.90	0.90	-	128,843
Jul 2, 2025	0.86	0.90	0.84	0.90	0.90	4.65%	48,596
Jul 1, 2025	0.83	0.86	0.82	0.86	0.86	4.24%	11,841
Jun 30, 2025	0.90	0.90	0.83	0.83	0.83	-8.33%	83,919
Jun 27, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	62,560
Jun 26, 2025	0.79	0.90	0.79	0.89	0.89	11.25%	139,372
Jun 25, 2025	0.72	0.80	0.72	0.80	0.80	11.11%	199,610
Jun 24, 2025	0.70	0.72	0.68	0.72	0.72	3.60%	224,479
Jun 23, 2025	0.70	0.70	0.61	0.70	0.70	1.46%	140,635
Jun 20, 2025	0.69	0.70	0.69	0.69	0.69	-0.29%	180,327
Jun 19, 2025	0.70	0.70	0.69	0.69	0.69	-1.15%	112,841
Jun 18, 2025	0.71	0.71	0.69	0.70	0.70	-2.11%	397,100
Jun 17, 2025	0.76	0.76	0.71	0.71	0.71	-5.96%	46,987
Jun 16, 2025	0.79	0.79	0.76	0.76	0.76	-3.21%	32,987
Jun 13, 2025	0.82	0.82	0.78	0.78	0.78	-3.70%	24,092
Jun 12, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	11,651
Jun 11, 2025	0.83	0.85	0.82	0.83	0.83	-	94,997
Jun 10, 2025	0.86	0.86	0.81	0.83	0.83	-2.94%	85,784
Jun 6, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	45,395
Jun 5, 2025	0.89	0.89	0.86	0.86	0.86	-1.15%	22,417
Jun 4, 2025	0.90	0.90	0.87	0.87	0.87	-2.25%	16,691
Jun 3, 2025	0.90	0.90	0.89	0.89	0.89	0.56%	22,424
Jun 2, 2025	0.90	0.90	0.88	0.89	0.89	0.57%	22,141
May 30, 2025	0.88	0.90	0.88	0.88	0.88	-	53,294
May 29, 2025	0.86	0.90	0.86	0.88	0.88	-2.22%	39,386