Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 2.100
+0.030 (1.45%)
At close: Oct 13, 2026
Al Waha Capital PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.45% | 1,566,887 |
| Oct 12, 2026 | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | - | 1,427,858 |
| Oct 9, 2026 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 1.47% | 1,406,799 |
| Oct 8, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 1,639,132 |
| Oct 7, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | - | 1,332,614 |
| Oct 6, 2026 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 2.97% | 1,254,896 |
| Oct 5, 2026 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | - | 1,619,818 |
| Oct 2, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 1,906,550 |
| Oct 1, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.84% | 1,338,941 |
| Sep 30, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | - | 2,088,739 |
| Sep 29, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 3,560,220 |
| Sep 28, 2026 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -3.67% | 3,960,122 |
| Sep 25, 2026 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 1,086,245 |
| Sep 24, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 0.92% | 1,376,944 |
| Sep 23, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 2.36% | 2,221,313 |
| 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 |