Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.740
+0.040 (2.35%)
At close: Jul 23, 2026
Al Waha Capital PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 2,118,956 |
| Jul 22, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 1,116,430 |
| Jul 21, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 884,211 |
| Jul 20, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 731,257 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -4.84% | 1,732,105 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -1.59% | 1,619,312 |
| Jul 15, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 1,164,264 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 1,111,088 |
| Jul 13, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | -1.04% | 1,168,682 |
| Jul 10, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 1,355,455 |
| Jul 9, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 1,390,309 |
| Jul 8, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.06% | 1,383,843 |
| Jul 7, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 1,118,733 |
| Jul 6, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 1,276,569 |
| Jul 3, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 1,060,226 |
| Jul 2, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 1,402,070 |
| Jul 1, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 1,659,548 |
| Jun 30, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 1,129,264 |
| Jun 29, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.63% | 1,601,204 |
| Jun 26, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 1,232,814 |
| Jun 25, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | -1.04% | 1,336,385 |
| Jun 24, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 1,477,505 |
| Jun 23, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -2.06% | 1,655,377 |
| Jun 22, 2026 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -1.52% | 1,407,124 |
| Jun 19, 2026 | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 1,670,871 |
| Jun 18, 2026 | 1.96 | 1.99 | 1.91 | 1.95 | 1.95 | - | 1,784,824 |
| Jun 17, 2026 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 2.09% | 1,397,148 |
| Jun 16, 2026 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | - | 1,463,182 |
| Jun 12, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 1,669,906 |
| Jun 11, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | -1.04% | 1,670,707 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | - | 2,275,971 |
| Jun 9, 2026 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 1,855,745 |
| Jun 8, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 2,081,519 |
| Jun 5, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 1,362,508 |
| Jun 4, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 1,802,280 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 323,199 |
| Jun 2, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 1,248,675 |
| Jun 1, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 4.47% | 785,168 |
| May 25, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -4.28% | 1,768,381 |
| May 22, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 1,453,031 |
| May 21, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 191,973 |
| May 20, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 160,101 |
| May 19, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 307,919 |
| May 18, 2026 | 1.88 | 1.89 | 1.81 | 1.84 | 1.84 | -3.16% | 1,776,123 |
| May 15, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 1,484,326 |
| May 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 13, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 1,574,634 |
| May 12, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | - | 1,582,215 |
| May 11, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 1,701,048 |
| May 8, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 1,415,812 |