Wahat Al Zaweya Holding PJSC (ADX:ANAN)
United Arab Emirates · Delayed Price · Currency is AED 1.260
-0.140 (-10.00%)
At close: Dec 12, 2025
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | 240 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | 796 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.58% | 200 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -9.73% | 4,614 |
| Dec 8, 2025 | 1.46 | 1.85 | 1.46 | 1.85 | 1.85 | 14.20% | 3,000 |
| Dec 5, 2025 | 2.04 | 2.05 | 1.62 | 1.62 | 1.62 | -9.50% | 7,596 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.60% | 489 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.59% | 1 |
| Nov 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -9.88% | 150 |
| Nov 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 206 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 190 |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.91% | 155 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 9,800 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.64% | 500 |
| Nov 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 419 |
| Oct 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 46 |
| Oct 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |