Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 2.210
-0.010 (-0.45%)
At close: Feb 27, 2026
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.22 | 2.22 | 2.16 | 2.21 | 2.21 | -0.45% | 1,756,293 |
| Feb 26, 2026 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | 0.45% | 4,156,747 |
| Feb 25, 2026 | 2.19 | 2.22 | 2.19 | 2.21 | 2.21 | 1.38% | 4,939,525 |
| Feb 24, 2026 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -1.36% | 1,681,806 |
| Feb 23, 2026 | 2.16 | 2.23 | 2.15 | 2.21 | 2.21 | 2.79% | 1,284,969 |
| Feb 20, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 1,406,262 |
| Feb 19, 2026 | 2.15 | 2.17 | 2.08 | 2.14 | 2.14 | - | 3,582,206 |
| Feb 18, 2026 | 2.02 | 2.15 | 2.00 | 2.14 | 2.14 | 5.42% | 6,887,490 |
| Feb 17, 2026 | 2.03 | 2.05 | 1.95 | 2.03 | 2.03 | 1.50% | 7,812,763 |
| Feb 16, 2026 | 2.06 | 2.06 | 1.93 | 2.00 | 2.00 | -3.38% | 4,865,425 |
| Feb 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Feb 12, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.98% | 1,823,956 |
| Feb 11, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 1,190,020 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 1.46% | 3,733,373 |
| Feb 9, 2026 | 2.06 | 2.12 | 2.04 | 2.05 | 2.05 | - | 7,291,511 |
| Feb 6, 2026 | 1.99 | 2.07 | 1.98 | 2.05 | 2.05 | 3.02% | 15,715,260 |
| Feb 5, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 7,150,428 |
| Feb 4, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 1,482,663 |
| Feb 3, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 771,440 |
| Feb 2, 2026 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 1.58% | 1,531,057 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | 1,215,317 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 2,807,392 |
| Jan 28, 2026 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | - | 3,134,902 |
| Jan 27, 2026 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 3,338,061 |
| Jan 26, 2026 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | 1.08% | 4,580,761 |
| Jan 23, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 4,137,175 |
| Jan 22, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 3,258,482 |
| Jan 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 349,693 |
| Jan 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 462,512 |
| Jan 19, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 2,569,438 |
| Jan 16, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | 5,758,552 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 1,647,992 |
| Jan 14, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 3,594,474 |
| Jan 13, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 1,436,990 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 254,138 |
| Jan 9, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 875,592 |
| Jan 8, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -1.14% | 1,702,189 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 3,918,492 |
| Jan 6, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 2,660,543 |
| Jan 5, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | - | 1,477,392 |
| Jan 2, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 2,892,050 |
| Dec 31, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 4,479,030 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 4,519,635 |
| Dec 29, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 2.26% | 12,285,290 |
| Dec 26, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 102,041 |
| Dec 25, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | - | 502,041 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 6,915,322 |
| Dec 23, 2025 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 5,694,785 |
| Dec 22, 2025 | 1.70 | 1.85 | 1.70 | 1.78 | 1.78 | 4.71% | 19,472,230 |
| Dec 19, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 451,363 |