Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.700
+0.040 (2.41%)
At close: Oct 30, 2025

Al Waha Capital PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.651.711.651.701.702.41%3,686,572
Oct 29, 20251.671.701.651.661.66-3,137,862
Oct 28, 20251.621.671.621.661.662.47%16,169,090
Oct 27, 20251.591.631.581.621.621.89%3,060,926
Oct 24, 20251.591.591.571.591.590.63%150,225
Oct 23, 20251.591.601.571.581.58-6,011,750
Oct 22, 20251.571.581.571.581.58-608,367
Oct 21, 20251.571.581.571.581.581.28%175,567
Oct 20, 20251.571.581.561.561.56-1.27%816,797
Oct 17, 20251.571.581.551.581.58-2,546,881
Oct 16, 20251.571.581.551.581.58-4,735,676
Oct 15, 20251.581.591.571.581.58-257,451
Oct 14, 20251.561.581.561.581.580.64%849,985
Oct 13, 20251.541.571.541.571.571.29%261,349
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