Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6930
-0.0050 (-0.72%)
At close: Sep 29, 2025
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 43,704 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.29% | 50,000 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.14% | 720,465 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.14% | 12,750 |
| Sep 22, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.61% | 11,950 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 30,378 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 31,914 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.73% | 60,650 |
| Sep 16, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.15% | 306,235 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 3,800 |
| Sep 12, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.29% | 52,350 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 70,600 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.15% | 61,802 |
| Sep 9, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 68,714 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.68% | 322,315 |
| Sep 4, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.14% | 183,638 |
| Sep 3, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.84% | 67,659 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -2.06% | 501,750 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.80% | 970,340 |
| Aug 29, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 5.63% | 2,252,226 |
| Aug 28, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 1,145,825 |
| Aug 27, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.29% | 578,055 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 67,350 |
| Aug 25, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 27,910 |
| Aug 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 6,550 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 23,300 |
| Aug 20, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.29% | 132,908 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 92,647 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 34,714 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.15% | 78,822 |
| Aug 14, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | 2.72% | 252,887 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 16,258 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.91% | 20,620 |
| Aug 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20,550 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.61% | 614,826 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.94% | 148,864 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.15% | 95,000 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 137,354 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 79,437 |
| Jul 31, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.45% | 504,650 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.45% | 86,550 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 264,345 |
| Jul 28, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 228,770 |
| Jul 25, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 384,526 |
| Jul 24, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.35% | 262,339 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 769,623 |
| Jul 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.15% | 892,421 |
| Jul 21, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 1,076,072 |
| Jul 18, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 1,125,550 |
| Jul 17, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | - | 983,574 |