Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.7500
+0.0400 (5.63%)
At close: Aug 29, 2025
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |