Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates · Delayed Price · Currency is AED 1.910
+0.040 (2.14%)
At close: May 1, 2026
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.89% | 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 |
| Mar 11, 2026 | 2.03 | 2.06 | 1.93 | 1.93 | 1.83 | -4.93% | 373,178 |
| Mar 10, 2026 | 1.96 | 2.08 | 1.91 | 2.03 | 1.92 | 3.57% | 684,712 |
| Mar 9, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.85 | -4.85% | 141,675 |
| Mar 6, 2026 | 2.19 | 2.19 | 2.04 | 2.06 | 1.95 | -3.74% | 943,687 |
| Mar 5, 2026 | 2.02 | 2.14 | 2.01 | 2.14 | 2.02 | 1.42% | 1,188,978 |
| Mar 4, 2026 | 2.10 | 2.13 | 2.10 | 2.11 | 2.00 | -4.52% | 3,558,825 |
| Feb 27, 2026 | 2.22 | 2.22 | 2.16 | 2.21 | 2.09 | -0.45% | 1,756,293 |
| Feb 26, 2026 | 2.22 | 2.23 | 2.20 | 2.22 | 2.10 | 0.45% | 4,156,747 |
| Feb 25, 2026 | 2.19 | 2.22 | 2.19 | 2.21 | 2.09 | 1.38% | 4,939,525 |
| Feb 24, 2026 | 2.22 | 2.25 | 2.18 | 2.18 | 2.06 | -1.36% | 1,681,806 |
| Feb 23, 2026 | 2.16 | 2.23 | 2.15 | 2.21 | 2.09 | 2.79% | 1,284,969 |
| Feb 20, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.03 | 0.47% | 1,406,262 |
| Feb 19, 2026 | 2.15 | 2.17 | 2.08 | 2.14 | 2.02 | - | 3,582,206 |
| Feb 18, 2026 | 2.02 | 2.15 | 2.00 | 2.14 | 2.02 | 5.42% | 6,887,490 |
| Feb 17, 2026 | 2.03 | 2.05 | 1.95 | 2.03 | 1.92 | 1.50% | 7,812,763 |