Veritas Kapital Assurance Plc (NGX:VERITASKAP)
Nigeria · Delayed Price · Currency is NGN 1.670
-0.030 (-1.76%)
At close: May 22, 2026
Veritas Kapital Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.67 | 1.67 | -1.76% | 6,792,941 |
| May 21, 2026 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | - | 21,934,040 |
| May 20, 2026 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -1.73% | 8,895,394 |
| May 19, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 9,968,585 |
| May 18, 2026 | 1.72 | 1.79 | 1.68 | 1.72 | 1.72 | - | 23,791,370 |
| May 15, 2026 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | 1.18% | 23,791,370 |
| May 14, 2026 | 1.62 | 1.70 | 1.55 | 1.70 | 1.70 | 3.03% | 24,498,640 |
| May 13, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 1.85% | 8,660,874 |
| May 12, 2026 | 1.67 | 1.68 | 1.57 | 1.62 | 1.62 | -2.99% | 65,219,880 |
| May 11, 2026 | 1.60 | 1.70 | 1.50 | 1.67 | 1.67 | 4.37% | 194,630,200 |
| May 8, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -8.05% | 53,414,030 |
| May 7, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 16,892,260 |
| May 6, 2026 | 1.80 | 1.86 | 1.68 | 1.70 | 1.70 | -5.03% | 15,890,760 |
| May 5, 2026 | 1.68 | 1.81 | 1.68 | 1.79 | 1.79 | 8.48% | 28,069,420 |
| May 4, 2026 | 1.74 | 1.89 | 1.65 | 1.65 | 1.65 | -5.71% | 43,927,960 |
| Apr 30, 2026 | 1.74 | 1.81 | 1.70 | 1.75 | 1.75 | -1.69% | 18,590,430 |
| Apr 29, 2026 | 1.80 | 1.87 | 1.78 | 1.78 | 1.78 | -4.81% | 25,621,790 |
| Apr 28, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -1.06% | 3,968,778 |
| Apr 27, 2026 | 1.85 | 1.89 | 1.81 | 1.89 | 1.89 | - | 7,758,366 |
| Apr 24, 2026 | 1.90 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 7,350,908 |
| Apr 23, 2026 | 1.97 | 2.03 | 1.87 | 1.90 | 1.90 | -5.00% | 13,566,980 |
| Apr 22, 2026 | 1.98 | 2.00 | 1.87 | 2.00 | 2.00 | 8.11% | 20,181,780 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 6,116,285 |
| Apr 20, 2026 | 1.85 | 2.00 | 1.80 | 2.00 | 2.00 | 3.63% | 22,816,240 |
| Apr 17, 2026 | 1.90 | 2.00 | 1.89 | 1.93 | 1.93 | 2.12% | 17,653,060 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.81 | 1.89 | 1.89 | 1.07% | 14,044,930 |
| Apr 15, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -1.58% | 5,377,045 |
| Apr 14, 2026 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | - | 10,287,440 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | - | 6,744,526 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 8,125,656 |
| Apr 9, 2026 | 2.05 | 2.15 | 1.92 | 1.92 | 1.92 | -3.52% | 14,116,160 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 2.05% | 14,589,840 |
| Apr 7, 2026 | 2.05 | 2.05 | 1.91 | 1.95 | 1.95 | -3.47% | 6,297,521 |
| Apr 2, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 6,659,399 |
| Apr 1, 2026 | 2.05 | 2.09 | 1.96 | 2.00 | 2.00 | -4.31% | 22,580,520 |
| Mar 31, 2026 | 2.10 | 2.10 | 1.98 | 2.09 | 2.09 | 3.47% | 22,994,400 |
| Mar 30, 2026 | 2.05 | 2.11 | 2.02 | 2.02 | 2.02 | -4.27% | 11,280,230 |
| Mar 27, 2026 | 2.01 | 2.11 | 2.00 | 2.11 | 2.11 | 5.50% | 13,238,670 |
| Mar 26, 2026 | 2.10 | 2.14 | 1.95 | 2.00 | 2.00 | -6.98% | 74,146,470 |
| Mar 25, 2026 | 2.06 | 2.16 | 2.06 | 2.15 | 2.15 | 4.88% | 11,350,790 |
| Mar 24, 2026 | 2.10 | 2.19 | 2.05 | 2.05 | 2.05 | -4.21% | 10,344,490 |
| Mar 23, 2026 | 2.05 | 2.14 | 2.01 | 2.14 | 2.14 | - | 18,498,560 |
| Mar 18, 2026 | 2.10 | 2.25 | 2.05 | 2.14 | 2.14 | -0.93% | 15,200,950 |
| Mar 17, 2026 | 2.30 | 2.30 | 2.15 | 2.16 | 2.16 | - | 15,765,570 |
| Mar 16, 2026 | 2.33 | 2.33 | 2.16 | 2.16 | 2.16 | -6.09% | 10,087,010 |
| Mar 13, 2026 | 2.25 | 2.35 | 2.20 | 2.30 | 2.30 | -1.29% | 12,454,330 |
| Mar 12, 2026 | 2.21 | 2.33 | 2.20 | 2.33 | 2.33 | 3.56% | 12,178,020 |
| Mar 11, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | -1.75% | 3,827,211 |
| Mar 10, 2026 | 2.27 | 2.31 | 2.20 | 2.29 | 2.29 | -0.43% | 16,708,680 |
| Mar 9, 2026 | 2.28 | 2.30 | 2.21 | 2.30 | 2.30 | -0.86% | 8,366,783 |