Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 158.90
-0.10 (-0.06%)
At close: Sep 2, 2025
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 143.10 | 164.70 | 143.10 | 157.80 | 157.80 | -0.69% | 44,192 |
| Sep 2, 2025 | 159.00 | 163.80 | 158.10 | 158.90 | 158.90 | -0.06% | 41,251 |
| Sep 1, 2025 | 164.70 | 164.70 | 158.30 | 159.00 | 159.00 | -1.91% | 69,694 |
| Aug 31, 2025 | 162.00 | 167.00 | 160.20 | 162.10 | 162.10 | 1.82% | 87,825 |
| Aug 28, 2025 | 149.90 | 161.00 | 146.20 | 159.20 | 159.20 | 8.74% | 108,910 |
| Aug 27, 2025 | 142.10 | 150.70 | 142.10 | 146.40 | 146.40 | -2.07% | 24,318 |
| Aug 26, 2025 | 144.30 | 152.00 | 144.30 | 149.50 | 149.50 | 2.96% | 57,381 |
| Aug 25, 2025 | 134.10 | 151.80 | 134.10 | 145.20 | 145.20 | -2.48% | 36,630 |
| Aug 24, 2025 | 148.00 | 153.00 | 146.50 | 148.90 | 148.90 | 0.07% | 54,798 |
| Aug 21, 2025 | 142.00 | 151.90 | 142.00 | 148.80 | 148.80 | 1.50% | 32,480 |
| Aug 20, 2025 | 148.00 | 151.60 | 145.10 | 146.60 | 146.60 | -2.40% | 44,852 |
| Aug 19, 2025 | 143.00 | 154.00 | 143.00 | 150.20 | 150.20 | -0.73% | 55,662 |
| Aug 18, 2025 | 131.00 | 153.00 | 131.00 | 151.30 | 151.30 | 4.92% | 97,484 |
| Aug 17, 2025 | 138.00 | 149.60 | 138.00 | 144.20 | 144.20 | 0.56% | 41,219 |
| Aug 14, 2025 | 134.90 | 143.70 | 134.40 | 143.40 | 143.40 | 9.72% | 158,094 |
| Aug 13, 2025 | 135.50 | 136.30 | 130.00 | 130.70 | 130.70 | -0.83% | 51,589 |
| Aug 12, 2025 | 133.80 | 138.50 | 130.10 | 131.80 | 131.80 | -1.72% | 40,417 |
| 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 |