Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates · Delayed Price · Currency is AED 0.6600
-0.0100 (-1.49%)
At close: Aug 6, 2026
DFM:WATANIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 157,369 |
| 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 |