Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6200
+0.0040 (0.65%)
At close: May 14, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.65% | 49,650 |
| May 13, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.49% | 24,000 |
| May 12, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 97,345 |
| May 11, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.31% | 31,550 |
| May 8, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 283,840 |
| May 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 50,853 |
| May 6, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.45% | 416,529 |
| May 5, 2026 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -1.14% | 995,112 |
| May 4, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.15% | 313,122 |
| May 1, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.16% | 45,650 |
| Apr 30, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.24% | 66,033 |
| Apr 29, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.27% | 894,117 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.40% | 109,668 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 126,510 |
| Apr 24, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.13% | 373,233 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 113,724 |
| Apr 22, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.30% | 179,168 |
| Apr 21, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.15% | 221,936 |
| Apr 20, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.20% | 139,972 |
| Apr 17, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.60% | 269,095 |
| Apr 16, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 224,328 |
| Apr 15, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.96% | 1,062,259 |
| Apr 14, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 2.15% | 108,591 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 84,907 |
| Apr 10, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 427,308 |
| Apr 9, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 28,100 |
| Apr 8, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 0.78% | 394,255 |
| Apr 7, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.53% | 104,425 |
| Apr 6, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.80% | 194,620 |
| Apr 3, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -0.30% | 110,300 |
| Apr 2, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | -0.15% | 189,884 |
| Apr 1, 2026 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 3.88% | 190,099 |
| Mar 31, 2026 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | - | 160,761 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 182,960 |
| Mar 27, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.90% | 71,093 |
| Mar 26, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -3.36% | 420,325 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 1.39% | 74,800 |
| Mar 24, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.37% | 220,002 |
| Mar 23, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 1.71% | 116,488 |
| Mar 18, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -1.23% | 27,900 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 5.67% | 173,489 |
| 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 |