Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6700
0.00 (0.00%)
At close: Aug 1, 2025
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 2.29% | 1,325,265 |
| Jul 15, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.21% | 381,541 |
| Jul 14, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.22% | 19,150 |
| Jul 11, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 500,907 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,671 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.61% | 29,500 |
| Jul 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.62% | 84,500 |
| Jul 7, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.91% | 85,701 |
| Jul 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.15% | 7,695 |
| Jul 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.61% | 110,100 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 56,591 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,200 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 47,900 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | -0.76% | 261,850 |
| Jun 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1,011 |
| Jun 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.29% | 245,714 |
| Jun 23, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 0.77% | 116,440 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 23,011 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 17,424 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 48,772 |
| Jun 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 60,822 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 50,428 |
| Jun 13, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.37% | 129,000 |
| Jun 12, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.92% | 284,523 |
| Jun 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 105,579 |
| Jun 10, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.30% | 167,514 |
| Jun 9, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | 0.30% | 625,138 |
| Jun 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 72,500 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 115,000 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | 58,106 |
| May 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | 108,526 |
| May 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | 29,011 |
| May 28, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 2.02% | 292,022 |
| May 27, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 69,250 |
| May 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 66,990 |
| May 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 30,000 |
| May 22, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 61,803 |
| May 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 30,000 |