VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.53	0.57	0.53	0.57	0.57	14.00%	83,703
Jun 16, 2026	0.58	0.58	0.50	0.50	0.50	-13.79%	90,278
Jun 15, 2026	0.60	0.60	0.55	0.58	0.58	-1.69%	74,978
Jun 12, 2026	0.62	0.62	0.56	0.59	0.59	-6.35%	69,037
Jun 11, 2026	0.53	0.66	0.53	0.63	0.63	18.87%	236,700
Jun 10, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	214,013
Jun 9, 2026	0.46	0.54	0.46	0.54	0.54	18.89%	359,652
Jun 5, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	93,100
Jun 4, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	58,980
Jun 3, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	227,270
Jun 2, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	270,942
Jun 1, 2026	0.53	0.53	0.47	0.51	0.51	1.00%	291,706
May 29, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	36,273
May 28, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	33,651
May 27, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	90,302
May 26, 2026	0.55	0.55	0.52	0.55	0.55	0.93%	49,519
May 25, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	10,604
May 22, 2026	0.51	0.55	0.51	0.55	0.55	4.81%	29,994
May 21, 2026	0.52	0.52	0.50	0.52	0.52	2.97%	25,043
May 20, 2026	0.51	0.51	0.50	0.51	0.51	-2.88%	15,786
May 19, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	150,712
May 18, 2026	0.54	0.55	0.52	0.53	0.53	-3.67%	68,529
May 15, 2026	0.54	0.55	0.53	0.55	0.55	2.83%	71,811
May 14, 2026	0.53	0.54	0.52	0.53	0.53	2.91%	87,263
May 13, 2026	0.53	0.54	0.52	0.52	0.52	-4.63%	73,039
May 12, 2026	0.53	0.54	0.52	0.54	0.54	-	117,569
May 11, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	39,742
May 8, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	20,088
May 7, 2026	0.52	0.53	0.51	0.52	0.52	-0.95%	210,794
May 6, 2026	0.50	0.53	0.49	0.53	0.53	8.25%	96,859
May 5, 2026	0.52	0.52	0.48	0.49	0.49	-2.02%	121,173
May 4, 2026	0.50	0.54	0.50	0.50	0.50	-	71,842
May 1, 2026	0.49	0.50	0.47	0.50	0.50	-	84,253
Apr 30, 2026	0.52	0.54	0.49	0.50	0.50	-4.81%	423,011
Apr 29, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	17,625
Apr 28, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	3,337
Apr 27, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	19,216
Apr 24, 2026	0.56	0.56	0.51	0.53	0.53	-5.36%	157,593
Apr 23, 2026	0.59	0.59	0.55	0.56	0.56	-4.27%	64,716
Apr 22, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	109,061
Apr 21, 2026	0.58	0.58	0.57	0.58	0.58	-	11,644
Apr 20, 2026	0.59	0.60	0.57	0.58	0.58	-1.71%	135,669
Apr 17, 2026	0.55	0.59	0.55	0.59	0.59	7.34%	123,383
Apr 16, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	44,007
Apr 15, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	27,813
Apr 14, 2026	0.52	0.53	0.50	0.51	0.51	-0.97%	213,684
Apr 13, 2026	0.52	0.53	0.50	0.52	0.52	-0.96%	358,103
Apr 10, 2026	0.56	0.56	0.52	0.52	0.52	-5.45%	509,689
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	24,757
Apr 8, 2026	0.56	0.58	0.55	0.56	0.56	-	72,785