Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6680
+0.0030 (0.45%)
At close: Sep 17, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.32% | 168,000 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 128,707 |
| Aug 14, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 251,340 |
| Aug 13, 2026 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | 3.24% | 150,597 |
| Aug 12, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.57% | 116,400 |
| Aug 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 500 |
| Aug 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.45% | 7,950 |
| Aug 6, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 49,832 |
| Aug 5, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 157,074 |
| Aug 4, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 2.29% | 339,001 |
| Aug 3, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 2.34% | 161,800 |
| Jul 31, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 61,692 |
| Jul 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.07% | 9,980 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.40% | 8,050 |
| Jul 28, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 52,912 |
| Jul 27, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.94% | 105,203 |
| Jul 24, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 43,700 |
| Jul 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | 9,550 |
| Jul 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,650 |
| Jul 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | 7,750 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 35,978 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 30,000 |
| Jul 16, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.02% | 99,722 |
| Jul 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 3,550 |
| Jul 14, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.88% | 103,611 |
| Jul 13, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.61% | 29,734 |
| Jul 10, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -1.36% | 186,427 |
| Jul 9, 2026 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.58% | 362,170 |
| Jul 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 45,352 |