Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6300
-0.0020 (-0.32%)
At close: Jun 25, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | 117,500 |
| Jun 16, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.94% | 201,855 |
| Jun 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 30,000 |
| Jun 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 61,700 |
| Jun 10, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 118,950 |
| Jun 9, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 107,369 |
| Jun 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 1,807 |
| Jun 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 208,230 |
| Jun 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 7,650 |
| Jun 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 85,220 |
| Jun 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 84,008 |
| Jun 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.30% | 57,650 |
| May 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 17,500 |
| May 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,550 |
| May 21, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 151,150 |
| May 20, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 72,196 |
| May 19, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.66% | 27,550 |
| May 18, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.29% | 412,084 |
| May 15, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.32% | 32,535 |
| 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 |