Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.550
0.00 (0.00%)
At close: Oct 10, 2025

Al Waha Capital PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.551.561.531.551.55-2,057,220
Oct 9, 20251.561.571.541.551.55-0.64%2,475,426
Oct 8, 20251.571.571.551.561.56-3,587,412
Oct 7, 20251.571.571.541.561.56-0.64%777,513
Oct 6, 20251.571.571.561.571.57-0.63%281,524
Oct 3, 20251.571.581.561.581.58-227,474
Oct 2, 20251.571.581.571.581.58-161,313
Oct 1, 20251.571.581.561.581.58-73,160
Sep 30, 20251.571.581.551.581.581.28%268,870
Sep 29, 20251.571.571.561.561.56-0.64%999,160
Sep 26, 20251.581.581.561.571.57-0.63%1,556,290
Sep 25, 20251.581.591.561.581.58-512,390
Sep 24, 20251.581.581.551.581.58-287,351
Sep 23, 20251.571.581.561.581.58-20,388,760
Sep 22, 20251.581.581.561.581.58-194,635
Sep 19, 20251.571.581.561.581.58-383,484
Sep 18, 20251.581.591.571.581.58-0.63%1,712,286
Sep 17, 20251.591.591.561.591.590.63%2,515,906
Sep 16, 20251.591.601.541.581.58-1,591,039
Sep 15, 20251.621.621.571.581.58-2.47%2,184,213
Sep 12, 20251.601.621.601.621.620.62%1,337,599
Sep 11, 20251.601.621.581.611.611.26%4,816,938
Sep 10, 20251.601.601.571.591.59-0.63%540,838
Sep 9, 20251.601.601.561.601.60-933,131
Sep 8, 20251.631.631.581.601.60-1.84%824,464
Sep 4, 20251.621.631.601.631.631.24%1,387,554
Sep 3, 20251.601.621.601.611.61-2,561,422
Sep 2, 20251.601.611.591.611.61-194,354
Sep 1, 20251.611.611.581.611.611.26%356,371
Aug 29, 20251.611.611.591.591.59-1.24%1,083,769
Aug 28, 20251.611.621.601.611.61-0.62%1,525,981
Aug 27, 20251.601.621.601.621.621.25%1,329,259
Aug 26, 20251.621.621.591.601.60-1.23%1,203,877
Aug 25, 20251.641.661.611.621.62-0.61%1,809,793
Aug 22, 20251.621.651.611.631.63-2,781,154
Aug 21, 20251.621.631.601.631.630.62%2,328,411
Aug 20, 20251.631.631.611.621.62-1.22%248,720
Aug 19, 20251.631.641.611.641.64-987,807
Aug 18, 20251.631.661.631.641.64-645,183
Aug 15, 20251.631.641.621.641.64-624,679
Aug 14, 20251.631.651.631.641.64-0.61%197,367
Aug 13, 20251.671.681.631.651.650.61%1,831,598
Aug 12, 20251.601.671.601.641.641.86%6,365,032
Aug 11, 20251.611.631.601.611.61-0.62%1,043,078
Aug 8, 20251.611.621.591.621.620.62%905,580
Aug 7, 20251.601.611.591.611.61-245,045
Aug 6, 20251.611.611.591.611.61-381,973
Aug 5, 20251.611.631.591.611.611.26%763,110
Aug 4, 20251.601.621.591.591.59-0.63%3,304,967
Aug 1, 20251.681.681.591.601.60-4.19%2,721,583