Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.870
0.00 (0.00%)
At close: May 22, 2026
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | -2.94% | 700,094 |
| Mar 27, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | - | 717,505 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | -1.16% | 2,823,723 |
| Mar 25, 2026 | 1.76 | 1.84 | 1.70 | 1.72 | 1.72 | 1.78% | 1,667,063 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 1,492,133 |
| Mar 23, 2026 | 1.72 | 1.75 | 1.68 | 1.74 | 1.74 | -0.57% | 999,314 |
| Mar 18, 2026 | 1.75 | 1.86 | 1.75 | 1.75 | 1.75 | 0.57% | 2,244,226 |
| Mar 17, 2026 | 1.83 | 1.87 | 1.80 | 1.84 | 1.74 | 0.55% | 991,517 |
| Mar 16, 2026 | 1.89 | 1.89 | 1.76 | 1.83 | 1.73 | -1.08% | 2,827,770 |
| Mar 13, 2026 | 1.83 | 1.90 | 1.81 | 1.85 | 1.75 | 0.54% | 722,035 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.74 | -4.66% | 622,399 |