VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.57	0.58	0.57	0.57	0.57	-2.59%	63,732
Feb 9, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	128,082
Feb 6, 2026	0.59	0.59	0.56	0.59	0.59	-	427,968
Feb 5, 2026	0.55	0.62	0.54	0.59	0.59	7.34%	1,085,728
Feb 4, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	504,869
Feb 3, 2026	0.57	0.58	0.56	0.57	0.57	-	580,563
Feb 2, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	1,082,206
Jan 30, 2026	0.62	0.62	0.58	0.59	0.59	-4.88%	539,472
Jan 29, 2026	0.65	0.65	0.62	0.62	0.62	-4.65%	297,962
Jan 28, 2026	0.69	0.69	0.63	0.65	0.65	-5.84%	661,883
Jan 27, 2026	0.69	0.70	0.67	0.69	0.69	-	170,661
Jan 23, 2026	0.67	0.70	0.67	0.69	0.69	2.24%	490,609
Jan 22, 2026	0.67	0.69	0.65	0.67	0.67	1.52%	924,308
Jan 21, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	411,486
Jan 20, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	540,810
Jan 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	261,209
Jan 16, 2026	0.73	0.73	0.71	0.72	0.72	-	116,719
Jan 15, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	279,661
Jan 14, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	182,853
Jan 13, 2026	0.77	0.77	0.73	0.73	0.73	-1.35%	143,901
Jan 12, 2026	0.74	0.77	0.74	0.74	0.74	2.78%	754,866
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	-	333,394
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	311,311
Jan 7, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	188,508
Jan 6, 2026	0.77	0.77	0.74	0.74	0.74	-4.55%	291,871
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	108,185
Jan 2, 2026	0.77	0.77	0.76	0.77	0.77	-	72,564
Dec 31, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	21,832
Dec 30, 2025	0.77	0.77	0.75	0.76	0.76	2.70%	40,863
Dec 29, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	114,673
Dec 24, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	295,594
Dec 23, 2025	0.79	0.79	0.78	0.79	0.79	2.60%	443,439
Dec 22, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	122,080
Dec 19, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	73,248
Dec 18, 2025	0.82	0.82	0.78	0.78	0.78	-4.91%	159,614
Dec 17, 2025	0.78	0.82	0.78	0.82	0.82	4.49%	151,072
Dec 16, 2025	0.73	0.78	0.72	0.78	0.78	6.12%	107,792
Dec 15, 2025	0.77	0.78	0.73	0.74	0.74	-3.29%	326,396
Dec 12, 2025	0.75	0.80	0.75	0.76	0.76	1.33%	702,099
Dec 11, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	215,015
Dec 10, 2025	0.75	0.75	0.73	0.75	0.75	-	389,774
Dec 9, 2025	0.76	0.78	0.73	0.75	0.75	-1.97%	343,538
Dec 8, 2025	0.80	0.80	0.75	0.76	0.76	-1.30%	336,283
Dec 5, 2025	0.83	0.83	0.77	0.77	0.77	-7.23%	405,685
Dec 4, 2025	0.84	0.84	0.80	0.83	0.83	-	229,648
Dec 3, 2025	0.85	0.86	0.83	0.83	0.83	-1.19%	314,948
Dec 2, 2025	0.87	0.87	0.82	0.84	0.84	-1.18%	190,971
Dec 1, 2025	0.90	0.90	0.85	0.85	0.85	-1.16%	424,356
Nov 28, 2025	1.08	1.08	0.86	0.86	0.86	-25.54%	1,371,950
Nov 27, 2025	1.11	1.20	1.11	1.16	1.16	3.12%	47,825