Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.610
+0.020 (1.26%)
At close: Sep 1, 2025
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | - | -0.62% | 1,525,981 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | 1.25% | 1,329,259 |
| Aug 26, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | - | -1.23% | 1,203,877 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | - | -0.61% | 1,809,793 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | - | - | 2,781,154 |
| Aug 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | - | 0.62% | 2,328,411 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | - | -1.22% | 248,720 |
| Aug 19, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | - | - | 987,807 |
| Aug 18, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | - | - | 645,183 |
| Aug 15, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | - | - | 624,679 |
| Aug 14, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | - | -0.61% | 197,367 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.63 | 1.65 | - | 0.61% | 1,831,598 |
| Aug 12, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | - | 1.86% | 6,365,032 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | - | -0.62% | 1,043,078 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | - | 0.62% | 905,580 |
| Aug 7, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | - | - | 245,045 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | - | - | 381,973 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | - | 1.26% | 763,110 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | - | -0.63% | 3,304,967 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | - | -4.19% | 2,721,583 |
| Jul 31, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | - | - | 584,992 |
| Jul 30, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | - | 3.09% | 1,727,653 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | 1.25% | 285,342 |
| Jul 28, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | - | - | 2,910,235 |
| Jul 25, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | - | -2.44% | 3,455,535 |
| Jul 24, 2025 | 1.64 | 1.65 | 1.60 | 1.64 | - | - | 1,273,480 |
| Jul 23, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | - | 0.61% | 637,630 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.61 | 1.63 | - | -2.40% | 1,620,205 |
| Jul 21, 2025 | 1.64 | 1.78 | 1.59 | 1.67 | - | 2.45% | 27,124,160 |
| Jul 18, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | - | 3.82% | 2,922,591 |
| Jul 17, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | - | 0.64% | 3,767,322 |
| Jul 16, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | - | 1.30% | 833,559 |
| Jul 15, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | - | 2.67% | 1,029,486 |
| Jul 14, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | - | -1.96% | 716,254 |
| Jul 11, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | - | - | 541,575 |
| Jul 10, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | - | - | 1,299,675 |
| Jul 9, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | - | - | 3,365,752 |
| Jul 8, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | - | -2.55% | 1,984,070 |
| Jul 7, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | - | 1.29% | 1,992,522 |
| Jul 4, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | - | 0.65% | 234,017 |
| Jul 3, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | - | -1.91% | 816,768 |
| Jul 2, 2025 | 1.57 | 1.59 | 1.53 | 1.57 | - | - | 561,194 |
| Jul 1, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | - | 1.95% | 4,594,902 |
| Jun 30, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | - | 1.32% | 1,296,187 |
| Jun 26, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | - | 3.40% | 2,093,402 |
| Jun 25, 2025 | 1.51 | 1.54 | 1.47 | 1.47 | - | -3.29% | 4,791,501 |
| Jun 24, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | - | - | 1,102,434 |
| Jun 23, 2025 | 1.50 | 1.52 | 1.47 | 1.52 | - | 1.33% | 1,648,628 |
| Jun 20, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | - | 2.74% | 1,089,107 |
| Jun 19, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | - | -1.35% | 385,615 |