Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.620
+0.010 (0.62%)
At close: Aug 8, 2025, 2:44 PM GST
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | - | -0.67% | 1,783,585 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | -0.67% | 81,090 |
| Jun 16, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | - | - | 1,644,905 |
| Jun 13, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | - | - | 785,914 |
| Jun 12, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | - | -5.06% | 929,251 |
| Jun 11, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | - | 1.28% | 85,007 |
| Jun 10, 2025 | 1.51 | 1.60 | 1.51 | 1.56 | - | 1.30% | 1,786,715 |
| Jun 9, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | - | 0.65% | 1,529,683 |
| Jun 4, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | - | 0.66% | 129,508 |
| Jun 3, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | - | -1.94% | 208,102 |
| Jun 2, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | - | - | 287,768 |
| May 30, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | - | 0.65% | 447,695 |
| May 29, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | - | - | 494,994 |
| May 28, 2025 | 1.49 | 1.57 | 1.49 | 1.54 | - | 2.67% | 2,222,873 |
| May 27, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | - | - | 116,322 |