Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.780
+0.050 (2.89%)
At close: Jan 16, 2026
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 2,422,723 |
| 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 | - | 464,333 |
| 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 |
| Dec 18, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 498,954 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 1,018,698 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 569,632 |
| Dec 15, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 1,358,354 |
| Dec 12, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 1,192,146 |
| Dec 11, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 1,428,163 |
| Dec 10, 2025 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 4.24% | 2,805,604 |
| Dec 9, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 1,253,194 |
| Dec 8, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 1,554,731 |
| Dec 5, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 2,312,757 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 2,880,582 |
| Dec 3, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 228,377 |
| Nov 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 174,335 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 2,304,907 |
| Nov 26, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 469,007 |
| Nov 25, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 1,546,446 |
| Nov 24, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 752,130 |
| Nov 21, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 254,886 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 777,844 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 899,080 |
| Nov 18, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 1,544,156 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 2,732,611 |
| Nov 14, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | - | 1,112,166 |
| Nov 13, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 182,838 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 2,649,032 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 1,147,295 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 836,150 |
| Nov 7, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 2,448,820 |
| Nov 6, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 1,739,211 |