Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 123.90
-9.20 (-6.91%)
At close: Mar 3, 2026
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 129.00 | 129.00 | 123.20 | 123.70 | 123.70 | -0.16% | 28,951 |
| Mar 3, 2026 | 123.90 | 133.50 | 122.00 | 123.90 | 123.90 | -6.91% | 35,479 |
| Mar 2, 2026 | 133.10 | 135.60 | 132.80 | 133.10 | 133.10 | - | 34,405 |
| Mar 1, 2026 | 137.00 | 137.00 | 131.20 | 133.10 | 133.10 | -3.90% | 48,446 |
| Feb 26, 2026 | 150.00 | 150.00 | 137.80 | 138.50 | 138.50 | 0.80% | 34,412 |
| Feb 25, 2026 | 137.30 | 144.00 | 137.00 | 137.40 | 137.40 | 1.03% | 85,494 |
| Feb 24, 2026 | 135.90 | 137.00 | 135.10 | 136.00 | 136.00 | 0.52% | 42,716 |
| Feb 23, 2026 | 136.20 | 137.80 | 135.00 | 135.30 | 135.30 | -0.44% | 53,220 |
| Feb 22, 2026 | 135.90 | 137.90 | 135.00 | 135.90 | 135.90 | 0.67% | 15,883 |
| Feb 19, 2026 | 135.00 | 144.00 | 134.40 | 135.00 | 135.00 | -1.03% | 25,470 |
| Feb 18, 2026 | 140.50 | 141.00 | 136.00 | 136.40 | 136.40 | -1.73% | 55,738 |
| Feb 17, 2026 | 138.00 | 142.60 | 137.10 | 138.80 | 138.80 | 0.65% | 95,527 |
| Feb 16, 2026 | 136.80 | 139.80 | 135.40 | 137.90 | 137.90 | 1.17% | 47,667 |
| Feb 15, 2026 | 145.00 | 145.00 | 133.80 | 136.30 | 136.30 | 2.79% | 66,624 |
| Feb 10, 2026 | 142.00 | 142.00 | 132.00 | 132.60 | 132.60 | 1.14% | 24,062 |
| Feb 9, 2026 | 130.10 | 133.00 | 130.10 | 131.10 | 131.10 | 0.77% | 18,867 |
| Feb 8, 2026 | 134.00 | 134.00 | 129.50 | 130.10 | 130.10 | -0.91% | 19,431 |
| Feb 5, 2026 | 131.30 | 135.30 | 130.90 | 131.30 | 131.30 | -1.65% | 27,920 |
| Feb 3, 2026 | 144.00 | 144.00 | 131.90 | 133.50 | 133.50 | 1.06% | 28,070 |
| Feb 2, 2026 | 132.20 | 133.90 | 131.30 | 132.10 | 132.10 | -1.20% | 30,552 |
| Feb 1, 2026 | 133.00 | 134.50 | 132.30 | 133.70 | 133.70 | 0.91% | 37,034 |
| Jan 29, 2026 | 135.00 | 135.00 | 132.30 | 132.50 | 132.50 | -0.38% | 15,277 |
| Jan 28, 2026 | 137.30 | 137.30 | 132.50 | 133.00 | 133.00 | -0.60% | 28,535 |
| Jan 27, 2026 | 137.70 | 137.70 | 133.40 | 133.80 | 133.80 | -0.89% | 46,677 |
| Jan 26, 2026 | 135.20 | 135.60 | 133.90 | 135.00 | 135.00 | -0.07% | 67,618 |
| Jan 25, 2026 | 136.80 | 137.20 | 134.50 | 135.10 | 135.10 | -0.95% | 31,539 |
| Jan 22, 2026 | 136.40 | 138.70 | 135.50 | 136.40 | 136.40 | -0.66% | 50,277 |
| Jan 21, 2026 | 134.10 | 138.00 | 134.00 | 137.30 | 137.30 | 2.16% | 36,081 |
| Jan 20, 2026 | 134.40 | 137.90 | 134.00 | 134.40 | 134.40 | -2.11% | 54,844 |
| Jan 19, 2026 | 136.50 | 139.40 | 135.90 | 137.30 | 137.30 | 0.81% | 50,505 |
| Jan 18, 2026 | 135.60 | 136.90 | 134.70 | 136.20 | 136.20 | 1.95% | 21,069 |
| Jan 15, 2026 | 137.00 | 137.00 | 133.00 | 133.60 | 133.60 | 0.23% | 19,284 |
| Jan 14, 2026 | 134.60 | 136.00 | 133.00 | 133.30 | 133.30 | -1.04% | 26,078 |
| Jan 13, 2026 | 133.90 | 137.80 | 133.90 | 134.70 | 134.70 | -0.15% | 37,210 |
| Jan 12, 2026 | 136.50 | 138.10 | 134.00 | 134.90 | 134.90 | -0.88% | 40,676 |
| Jan 11, 2026 | 140.90 | 141.40 | 134.70 | 136.10 | 136.10 | -2.72% | 63,844 |
| Jan 8, 2026 | 139.90 | 141.00 | 134.60 | 139.90 | 139.90 | 4.64% | 80,327 |
| Jan 7, 2026 | 133.10 | 135.20 | 132.70 | 133.70 | 133.70 | 0.15% | 42,071 |
| Jan 6, 2026 | 137.10 | 137.10 | 133.00 | 133.50 | 133.50 | -0.45% | 24,846 |
| Jan 5, 2026 | 142.00 | 142.00 | 133.20 | 134.10 | 134.10 | -0.52% | 31,857 |
| Jan 4, 2026 | 138.00 | 139.00 | 133.30 | 134.80 | 134.80 | -2.53% | 48,774 |
| Jan 1, 2026 | 142.00 | 142.00 | 137.70 | 138.30 | 138.30 | -1.00% | 53,429 |
| Dec 30, 2025 | 139.70 | 144.90 | 137.00 | 139.70 | 139.70 | -0.57% | 48,679 |
| Dec 29, 2025 | 145.00 | 145.00 | 139.10 | 140.50 | 140.50 | 0.07% | 52,750 |
| Dec 28, 2025 | 142.00 | 149.90 | 139.70 | 140.40 | 140.40 | -0.78% | 95,536 |
| Dec 24, 2025 | 142.70 | 143.40 | 138.60 | 141.50 | 141.50 | 0.21% | 84,508 |
| Dec 23, 2025 | 141.20 | 146.90 | 138.00 | 141.20 | 141.20 | -2.01% | 129,549 |
| Dec 22, 2025 | 144.10 | 149.10 | 131.00 | 144.10 | 144.10 | 4.80% | 165,191 |
| Dec 21, 2025 | 134.00 | 141.00 | 132.00 | 137.50 | 137.50 | 2.61% | 133,624 |
| Dec 18, 2025 | 134.00 | 134.80 | 126.00 | 134.00 | 134.00 | 4.52% | 106,737 |