Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6800
+0.0070 (1.04%)
At close: Aug 27, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.27% | 69,890 |
| Jul 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | 2,250 |
| Jul 3, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 10,277 |
| Jul 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 14,550 |
| Jul 1, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 44,650 |
| Jun 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 31,741 |
| Jun 29, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 79,964 |
| Jun 26, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 60,150 |
| Jun 25, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 101,815 |
| Jun 24, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.32% | 38,951 |
| Jun 23, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.80% | 212,275 |
| Jun 22, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 95,981 |
| Jun 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.48% | 139,600 |
| Jun 18, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.21% | 286,001 |