Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 2.120
+0.020 (0.95%)
At close: Sep 22, 2026
Al Waha Capital PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 581,373 |
| Sep 21, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 0.48% | 1,063,623 |
| Sep 18, 2026 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -1.42% | 1,344,059 |
| Sep 17, 2026 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | 0.95% | 1,582,567 |
| Sep 16, 2026 | 2.11 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,974,375 |
| Sep 15, 2026 | 2.13 | 2.14 | 2.09 | 2.10 | 2.10 | -1.87% | 1,309,227 |
| Sep 14, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.39% | 1,486,290 |
| Sep 11, 2026 | 2.11 | 2.13 | 2.06 | 2.09 | 2.09 | -0.48% | 1,148,225 |
| Sep 10, 2026 | 2.02 | 2.13 | 2.02 | 2.10 | 2.10 | 3.96% | 7,977,323 |
| Sep 9, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 1,175,770 |
| Sep 8, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.02% | 1,035,699 |
| Sep 7, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 1,207,962 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | - | 401,454 |
| Sep 3, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.05% | 566,945 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 368,180 |
| Sep 1, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 3,973,123 |
| Aug 31, 2026 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 2.05% | 2,436,439 |
| Aug 27, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 899,813 |
| Aug 26, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 940,060 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 1,056,252 |
| Aug 24, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 719,365 |
| Aug 21, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | - | 1,255,242 |
| Aug 20, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | - | 1,065,887 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -1.52% | 956,644 |
| Aug 18, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 951,532 |
| Aug 17, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.51% | 957,870 |
| Aug 14, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 894,151 |
| Aug 13, 2026 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 1,052,091 |
| Aug 12, 2026 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 1,407,527 |
| Aug 11, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | - | 1,102,933 |
| Aug 10, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | 852,877 |
| Aug 7, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 898,480 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | - | 1,095,363 |
| Aug 5, 2026 | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | 4.84% | 1,132,558 |
| Aug 4, 2026 | 1.78 | 1.88 | 1.76 | 1.86 | 1.86 | 5.08% | 1,828,748 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 1,733,423 |
| Jul 31, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 708,595 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 1,026,295 |
| Jul 29, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 968,115 |
| Jul 28, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 15,418 |
| Jul 27, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 12,651,203 |
| Jul 24, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 1,732,194 |
| 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 |