VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.50	0.50	0.49	0.49	-	1.03%	4,806
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
Apr 7, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	78,293
Apr 2, 2026	0.57	0.58	0.55	0.58	0.58	-0.86%	80,052
Apr 1, 2026	0.56	0.59	0.56	0.58	0.58	-	28,141
Mar 31, 2026	0.54	0.58	0.54	0.58	0.58	5.45%	62,866
Mar 30, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	32,304
Mar 27, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	40,094
Mar 26, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	48,108
Mar 25, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	83,384
Mar 24, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	58,431
Mar 23, 2026	0.55	0.57	0.54	0.57	0.57	1.79%	218,171
Mar 20, 2026	0.57	0.57	0.54	0.56	0.56	-2.61%	92,066
Mar 19, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	410,441
Mar 18, 2026	0.59	0.59	0.58	0.58	0.58	-2.52%	69,697
Mar 17, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	24,958
Mar 16, 2026	0.60	0.60	0.55	0.59	0.59	-	375,066
Mar 13, 2026	0.58	0.59	0.56	0.59	0.59	1.74%	98,311
Mar 12, 2026	0.61	0.61	0.57	0.58	0.58	-6.50%	216,997
Mar 11, 2026	0.62	0.62	0.60	0.62	0.62	1.65%	236,940
Mar 10, 2026	0.62	0.62	0.60	0.61	0.61	-3.20%	160,788
Mar 9, 2026	0.64	0.64	0.58	0.63	0.63	-1.57%	479,424
Mar 6, 2026	0.62	0.64	0.60	0.64	0.64	-	382,081
Mar 5, 2026	0.62	0.64	0.62	0.64	0.64	5.83%	226,253
Mar 4, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	254,547
Mar 3, 2026	0.62	0.65	0.61	0.62	0.62	-	327,236
Mar 2, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	532,214
Feb 27, 2026	0.64	0.64	0.61	0.63	0.63	-0.79%	46,790
Feb 26, 2026	0.62	0.65	0.60	0.64	0.64	3.25%	260,885
Feb 25, 2026	0.65	0.65	0.57	0.62	0.62	-5.38%	670,884
Feb 24, 2026	0.64	0.65	0.58	0.65	0.65	1.56%	446,439