VEEM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.52	0.53	0.51	0.53	0.53	2.94%	39,701
Aug 13, 2026	0.52	0.52	0.51	0.51	0.51	-2.39%	42,597
Aug 12, 2026	0.53	0.53	0.52	0.52	0.52	-0.48%	6,516
Aug 11, 2026	0.53	0.53	0.52	0.53	0.53	0.96%	5,555
Aug 10, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	20,399
Aug 7, 2026	0.51	0.53	0.51	0.52	0.52	-	51,163
Aug 6, 2026	0.53	0.54	0.52	0.52	0.52	-7.21%	151,053
Aug 5, 2026	0.58	0.58	0.53	0.56	0.56	-5.93%	86,526
Aug 4, 2026	0.55	0.59	0.54	0.59	0.59	5.36%	38,004
Aug 3, 2026	0.59	0.59	0.56	0.56	0.56	-5.88%	15,030
Jul 31, 2026	0.60	0.60	0.59	0.60	0.60	-	29,265
Jul 30, 2026	0.55	0.60	0.55	0.60	0.60	5.31%	119,095
Jul 29, 2026	0.52	0.60	0.51	0.57	0.57	6.60%	72,118
Jul 28, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	67,307
Jul 27, 2026	0.53	0.54	0.51	0.54	0.54	-1.82%	31,107
Jul 24, 2026	0.55	0.55	0.52	0.55	0.55	-0.90%	4,751
Jul 23, 2026	0.53	0.56	0.53	0.56	0.56	4.72%	5,477
Jul 22, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	19,778
Jul 21, 2026	0.55	0.55	0.53	0.53	0.53	-7.89%	41,697
Jul 20, 2026	0.56	0.57	0.55	0.57	0.57	-	14,580
Jul 17, 2026	0.57	0.57	0.55	0.57	0.57	-	24,009
Jul 16, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	46,566
Jul 15, 2026	0.53	0.58	0.53	0.58	0.58	6.42%	148,366
Jul 14, 2026	0.53	0.55	0.53	0.55	0.55	-0.91%	94,234
Jul 13, 2026	0.55	0.55	0.53	0.55	0.55	-	10,351
Jul 10, 2026	0.53	0.55	0.53	0.55	0.55	-	33,414
Jul 9, 2026	0.53	0.55	0.53	0.55	0.55	-1.79%	11,510
Jul 8, 2026	0.56	0.56	0.53	0.56	0.56	-	9,652
Jul 7, 2026	0.56	0.57	0.56	0.56	0.56	-	14,778
Jul 6, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	52,008
Jul 3, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	50,055
Jul 2, 2026	0.52	0.55	0.52	0.55	0.55	4.81%	67,929
Jul 1, 2026	0.49	0.52	0.49	0.52	0.52	10.64%	30,639
Jun 30, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	271,344
Jun 29, 2026	0.49	0.52	0.49	0.50	0.50	1.02%	147,806
Jun 26, 2026	0.52	0.52	0.49	0.49	0.49	-8.41%	175,853
Jun 25, 2026	0.55	0.56	0.52	0.54	0.54	-4.46%	145,114
Jun 24, 2026	0.56	0.56	0.55	0.56	0.56	-0.88%	123,715
Jun 23, 2026	0.56	0.58	0.55	0.57	0.57	1.80%	78,621
Jun 22, 2026	0.53	0.57	0.53	0.56	0.56	-2.63%	97,452
Jun 19, 2026	0.57	0.57	0.53	0.57	0.57	-	77,209
Jun 18, 2026	0.55	0.57	0.55	0.57	0.57	-	24,025
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