Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6320
-0.0150 (-2.32%)
Oct 28, 2026, 1:19 PM GST
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -2.32% | 228,416 |
| Oct 27, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 5.55% | 160,490 |
| Oct 26, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 3.55% | 53,480 |
| Oct 23, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.98% | 555,074 |
| Oct 22, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.86% | 217,019 |
| Oct 21, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.89% | 55,567 |
| Oct 20, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.93% | 612,237 |
| Oct 19, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.33% | 337,727 |
| Oct 16, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 104,226 |
| Oct 15, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.88% | 247,945 |
| Oct 14, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.80% | 26,200 |
| Oct 13, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.63% | 85,050 |
| Oct 12, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.78% | 58,405 |
| Oct 9, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.46% | 93,900 |
| Oct 8, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.01% | 908,286 |
| Oct 7, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 0.29% | 172,127 |
| Oct 6, 2026 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 0.29% | 1,935,136 |
| Oct 5, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.29% | 1,733,675 |
| Oct 2, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.15% | 208,254 |
| Oct 1, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.54% | 2,037,658 |
| Sep 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | 113,853 |
| Sep 29, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.04% | 157,579 |
| Sep 28, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.59% | 1,354,532 |
| Sep 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 156,325 |
| Sep 24, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.65% | 2,087,108 |
| Sep 23, 2026 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 1.99% | 5,216,951 |
| Sep 22, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.32% | 56,200 |
| Sep 21, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.80% | 170,258 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.35% | 211,433 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 30,205 |
| Sep 16, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.91% | 131,301 |
| Sep 15, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.46% | 352,927 |
| Sep 14, 2026 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 0.92% | 3,466,423 |
| Sep 11, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.31% | 1,203,101 |
| Sep 10, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.26% | 1,705,378 |
| Sep 9, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.15% | 57,600 |
| Sep 8, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.07% | 114,849 |
| Sep 7, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 203,622 |
| Sep 4, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.84% | 241,546 |
| Sep 3, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.79% | 141,613 |
| Sep 2, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.15% | 130,319 |
| Sep 1, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 405,087 |
| Aug 31, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 1,532,259 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.04% | 56,350 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.03% | 36,000 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.73% | 60,600 |
| Aug 24, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.78% | 849,987 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.03% | 23,150 |
| Aug 20, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 236,500 |
| Aug 19, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.60% | 152,930 |