Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 134.10
-3.90 (-2.83%)
At close: Aug 11, 2025
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 135.70 | 137.70 | 132.00 | 134.10 | 134.10 | -2.83% | 36,926 |
| Aug 10, 2025 | 136.60 | 141.90 | 136.60 | 138.00 | 138.00 | 0.58% | 62,758 |
| Aug 7, 2025 | 134.10 | 139.60 | 134.10 | 137.20 | 137.20 | 2.31% | 60,645 |
| Aug 6, 2025 | 127.00 | 137.20 | 125.00 | 134.10 | 134.10 | 7.45% | 145,782 |
| Aug 4, 2025 | 124.40 | 127.80 | 124.40 | 124.80 | 124.80 | 2.13% | 54,386 |
| Aug 3, 2025 | 123.40 | 124.90 | 121.30 | 122.20 | 122.20 | 0.74% | 39,510 |
| Jul 31, 2025 | 122.60 | 124.60 | 120.80 | 121.30 | 121.30 | -1.06% | 16,018 |
| Jul 30, 2025 | 125.00 | 125.10 | 122.10 | 122.60 | 122.60 | -0.41% | 16,819 |
| Jul 29, 2025 | 124.20 | 127.30 | 120.20 | 123.10 | 123.10 | 2.84% | 39,368 |
| Jul 28, 2025 | 125.80 | 125.80 | 119.10 | 119.70 | 119.70 | -1.48% | 24,754 |
| Jul 27, 2025 | 126.00 | 126.20 | 121.00 | 121.50 | 121.50 | -2.17% | 39,789 |
| Jul 24, 2025 | 125.90 | 127.00 | 123.70 | 124.20 | 124.20 | -0.40% | 12,321 |
| Jul 23, 2025 | 129.10 | 131.00 | 123.80 | 124.70 | 124.70 | -2.73% | 35,687 |
| Jul 22, 2025 | 127.80 | 130.50 | 125.30 | 128.20 | 128.20 | 1.42% | 50,170 |
| Jul 21, 2025 | 125.00 | 131.70 | 124.80 | 126.40 | 126.40 | 0.88% | 84,955 |
| Jul 20, 2025 | 124.40 | 129.50 | 124.40 | 125.30 | 125.30 | 0.72% | 41,966 |
| Jul 17, 2025 | 123.00 | 128.00 | 121.10 | 124.40 | 124.40 | 2.13% | 72,583 |
| Jul 16, 2025 | 122.40 | 124.90 | 121.10 | 121.80 | 121.80 | 1.25% | 30,771 |
| Jul 15, 2025 | 121.00 | 124.00 | 118.60 | 120.30 | 120.30 | 0.50% | 33,815 |
| Jul 14, 2025 | 119.50 | 123.00 | 119.40 | 119.70 | 119.70 | -3.00% | 26,286 |
| Jul 13, 2025 | 120.50 | 126.10 | 120.00 | 123.40 | 123.40 | 3.01% | 52,685 |
| Jul 10, 2025 | 113.50 | 121.00 | 113.50 | 119.80 | 119.80 | 5.55% | 74,917 |
| Jul 9, 2025 | 108.80 | 113.90 | 108.70 | 113.50 | 113.50 | 4.42% | 32,025 |
| Jul 8, 2025 | 111.90 | 112.00 | 105.00 | 108.70 | 108.70 | 2.64% | 28,895 |
| Jul 7, 2025 | 108.20 | 108.20 | 104.80 | 105.90 | 105.90 | 0.86% | 21,037 |
| Jul 3, 2025 | 105.50 | 106.00 | 104.60 | 105.00 | 105.00 | -1.59% | 24,610 |
| Jul 2, 2025 | 105.90 | 107.80 | 105.60 | 106.70 | 106.70 | 1.23% | 6,601 |
| Jun 30, 2025 | 104.80 | 108.00 | 104.80 | 105.40 | 105.40 | -2.23% | 11,681 |
| Jun 29, 2025 | 110.90 | 110.90 | 107.00 | 107.80 | 107.80 | -0.83% | 15,760 |
| Jun 26, 2025 | 106.30 | 109.00 | 106.20 | 108.70 | 108.70 | 0.83% | 12,638 |
| Jun 25, 2025 | 107.60 | 109.60 | 105.50 | 107.80 | 107.80 | 3.16% | 13,000 |
| Jun 24, 2025 | 106.80 | 109.70 | 103.70 | 104.50 | 104.50 | -0.67% | 12,981 |
| Jun 23, 2025 | 102.00 | 106.00 | 102.00 | 105.20 | 105.20 | 3.24% | 14,082 |
| Jun 22, 2025 | 107.30 | 107.30 | 101.40 | 101.90 | 101.90 | -2.67% | 18,375 |
| Jun 19, 2025 | 110.90 | 110.90 | 103.30 | 104.70 | 104.70 | -3.94% | 5,512 |
| Jun 18, 2025 | 106.00 | 110.00 | 102.00 | 109.00 | 109.00 | 5.83% | 18,269 |
| Jun 17, 2025 | 104.00 | 104.80 | 99.50 | 103.00 | 103.00 | 0.49% | 8,990 |
| Jun 16, 2025 | 103.00 | 103.90 | 100.10 | 102.50 | 102.50 | 3.02% | 5,937 |
| Jun 15, 2025 | 102.30 | 102.30 | 99.00 | 99.50 | 99.50 | -0.70% | 171 |
| Jun 4, 2025 | 103.90 | 103.90 | 99.50 | 100.20 | 100.20 | -0.60% | 4,169 |
| Jun 3, 2025 | 100.00 | 101.50 | 100.00 | 100.80 | 100.80 | 0.20% | 1,577 |
| Jun 2, 2025 | 102.20 | 104.00 | 100.00 | 100.60 | 100.60 | -0.40% | 1,675 |
| Jun 1, 2025 | 102.20 | 102.20 | 99.10 | 101.00 | 101.00 | 0.70% | 1,890 |
| May 29, 2025 | 101.00 | 103.00 | 98.70 | 100.30 | 100.30 | 1.83% | 16,026 |
| May 28, 2025 | 97.60 | 100.00 | 97.60 | 98.50 | 98.50 | 0.82% | 12,954 |
| May 27, 2025 | 100.00 | 100.00 | 97.50 | 97.70 | 97.70 | -2.40% | 2,170 |
| May 26, 2025 | 97.90 | 100.90 | 97.60 | 100.10 | 100.10 | 2.14% | 4,968 |
| May 25, 2025 | 100.00 | 100.00 | 97.70 | 98.00 | 98.00 | -2.10% | 6,153 |
| May 24, 2025 | 99.90 | 102.50 | 99.70 | 100.10 | 100.10 | -1.38% | 5,198 |
| May 22, 2025 | 102.50 | 102.90 | 99.90 | 101.50 | 101.50 | 1.91% | 12,978 |