Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6170
-0.0100 (-1.59%)
At close: Mar 16, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 190,660 |
| Mar 13, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.48% | 113,327 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 0.16% | 218,081 |
| Mar 11, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.72% | 123,968 |
| Mar 10, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.91% | 45,661 |
| Mar 9, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 5,100 |
| Mar 6, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.26% | 41,623 |
| Mar 5, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 0.79% | 307,390 |
| Mar 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.83% | 33,900 |
| Feb 27, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 56,459 |
| Feb 26, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 33,094 |
| Feb 25, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.91% | 69,294 |
| Feb 24, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.30% | 963,118 |
| Feb 23, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.58% | 490,766 |
| Feb 20, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.61% | 81,333 |
| Feb 19, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.67% | 333,472 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 322,164 |
| Feb 17, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.11% | 987,955 |
| Feb 16, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 1,774,062 |
| Feb 13, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 122,100 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | 192,250 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 37,800 |
| Feb 10, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.46% | 62,250 |
| Feb 9, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 2.66% | 80,850 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.93% | 136,462 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.46% | 195,391 |
| Feb 4, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 86,317 |
| Feb 3, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.38% | 135,392 |
| Feb 2, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.93% | 91,680 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.16% | 53,605 |
| Jan 29, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 307,350 |
| Jan 28, 2026 | 0.65 | 0.66 | 0.59 | 0.65 | 0.65 | - | 1,303,743 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.07% | 748,742 |
| Jan 26, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.45% | 279,741 |
| Jan 23, 2026 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | 0.30% | 317,184 |
| Jan 22, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.38% | 413,761 |
| Jan 21, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.97% | 616,443 |
| Jan 20, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -2.24% | 899,681 |
| Jan 19, 2026 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 1.98% | 2,219,072 |
| Jan 16, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.92% | 253,092 |
| Jan 15, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 0.15% | 675,575 |
| Jan 14, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 4,152,266 |
| Jan 13, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 68,709 |
| Jan 12, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -0.44% | 411,753 |
| Jan 9, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.31% | 94,782 |
| Jan 8, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.15% | 47,729 |
| Jan 7, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 80,170 |
| Jan 6, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.29% | 347,217 |
| Jan 5, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 138,996 |
| Jan 2, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.19% | 150,243 |