Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.910
+0.010 (0.53%)
At close: Jun 12, 2026
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,812,552 |
| 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 |
| May 7, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 1,561,317 |
| May 6, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | - | 1,161,623 |
| May 5, 2026 | 1.88 | 1.91 | 1.84 | 1.89 | 1.89 | -1.56% | 1,258,645 |
| May 4, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 1,399,109 |
| May 1, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 2.14% | 1,259,577 |
| Apr 30, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 1,776,912 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | - | 1,410,508 |
| Apr 28, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | - | 1,441,955 |
| Apr 27, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 1,338,003 |
| Apr 24, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | - | 1,471,957 |
| Apr 23, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 1,339,930 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -1.55% | 1,911,081 |
| Apr 21, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | - | 1,302,821 |
| Apr 20, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 1,214,571 |
| Apr 17, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 1,165,106 |
| Apr 16, 2026 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | - | 1,394,822 |
| Apr 15, 2026 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 1.05% | 1,080,264 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | - | 1,079,534 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 1,010,842 |
| Apr 10, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 3.26% | 2,572,227 |
| Apr 9, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 864,965 |
| Apr 8, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 5.71% | 1,434,676 |
| Apr 7, 2026 | 1.79 | 1.80 | 1.72 | 1.75 | 1.75 | - | 1,164,141 |
| Apr 6, 2026 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 1,012,697 |
| Apr 3, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 343,466 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 921,213 |
| Apr 1, 2026 | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | 0.62% | 1,521,717 |
| Mar 31, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 1,104,361 |