Veritas Kapital Assurance Plc (NGX:VERITASKAP)
Nigeria · Delayed Price · Currency is NGN 1.390
+0.120 (9.45%)
At close: Aug 1, 2025
Veritas Kapital Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 9.45% | 41,537,170 |
| Jul 31, 2025 | 1.21 | 1.27 | 1.13 | 1.27 | 1.27 | 8.55% | 30,582,350 |
| Jul 30, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | - | 14,918,470 |
| Jul 29, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | - | 12,947,290 |
| Jul 28, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 3,571,825 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 8,450,857 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.24% | 8,520,669 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.10 | 1.18 | 1.18 | - | 6,399,085 |
| Jul 22, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 4,193,934 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | 1.67% | 7,651,026 |
| Jul 18, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | 4.35% | 14,330,110 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -6.50% | 17,894,190 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.13 | 1.23 | 1.23 | 2.50% | 19,978,100 |
| Jul 14, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -0.83% | 14,583,280 |
| Jul 11, 2025 | 1.25 | 1.37 | 1.20 | 1.21 | 1.21 | -3.20% | 25,643,890 |
| Jul 10, 2025 | 1.13 | 1.25 | 1.12 | 1.25 | 1.25 | 9.65% | 28,208,600 |
| Jul 9, 2025 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | - | 4,775,973 |
| Jul 8, 2025 | 1.13 | 1.14 | 1.04 | 1.14 | 1.14 | - | 15,383,270 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | - | 24,950,190 |
| Jul 4, 2025 | 1.00 | 1.14 | 1.00 | 1.14 | 1.14 | 9.62% | 24,412,720 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 36,268,390 |
| Jul 2, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 0.98% | 23,054,190 |
| Jul 1, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 8,268,292 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,768,518 |
| Jun 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 3,537,654 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,761,209 |
| Jun 25, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 9,326,556 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.91 | 0.98 | 0.98 | -2.00% | 13,703,610 |
| Jun 23, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 2.04% | 6,449,409 |
| Jun 20, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 3,875,801 |
| Jun 19, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | - | 4,399,203 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,697,164 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 3,435,768 |
| Jun 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,778,213 |
| Jun 13, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,812,187 |
| Jun 11, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 3,981,561 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,300,056 |
| Jun 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 902,360 |
| Jun 4, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 2,875,013 |
| Jun 3, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 9.38% | 6,539,141 |
| Jun 2, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | - | 4,658,370 |
| May 30, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 7,539,127 |
| May 29, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | - | 5,609,533 |
| May 28, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 5,821,269 |
| May 27, 2025 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 2.04% | 33,005,080 |
| May 26, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 9,841,127 |
| May 23, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 5,353,458 |
| May 22, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | - | 9,110,341 |
| May 21, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 8,059,529 |
| May 20, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -6.54% | 19,802,250 |