Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 137.70
+9.70 (7.58%)
At close: Nov 2, 2025
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 135.00 | 145.00 | 135.00 | 135.50 | 135.50 | -1.60% | 60,681 |
| Nov 2, 2025 | 128.70 | 139.00 | 128.70 | 137.70 | 137.70 | 7.58% | 57,416 |
| Oct 30, 2025 | 124.50 | 128.90 | 124.50 | 128.00 | 128.00 | 2.98% | 13,315 |
| Oct 29, 2025 | 120.10 | 127.90 | 120.10 | 124.30 | 124.30 | -1.43% | 24,790 |
| Oct 28, 2025 | 130.60 | 130.60 | 125.00 | 126.10 | 126.10 | -1.48% | 5,545 |
| Oct 27, 2025 | 129.00 | 131.90 | 126.00 | 128.00 | 128.00 | -1.23% | 13,789 |
| Oct 26, 2025 | 128.00 | 131.70 | 125.00 | 129.60 | 129.60 | 2.05% | 13,452 |
| Oct 23, 2025 | 121.00 | 127.40 | 120.90 | 127.00 | 127.00 | 5.92% | 37,454 |
| Oct 22, 2025 | 119.40 | 120.00 | 116.70 | 119.90 | 119.90 | 0.42% | 4,212 |
| Oct 21, 2025 | 122.00 | 124.00 | 119.00 | 119.40 | 119.40 | -0.25% | 18,114 |
| Oct 20, 2025 | 114.00 | 122.00 | 114.00 | 119.70 | 119.70 | 2.13% | 4,325 |
| Oct 19, 2025 | 121.50 | 122.00 | 117.00 | 117.20 | 117.20 | -3.54% | 2,913 |
| Oct 16, 2025 | 115.00 | 129.50 | 115.00 | 121.50 | 121.50 | -3.34% | 10,871 |
| Oct 15, 2025 | 118.30 | 134.90 | 118.30 | 125.70 | 125.70 | -4.34% | 7,222 |
| Oct 14, 2025 | 137.00 | 137.00 | 131.00 | 131.40 | 131.40 | -1.13% | 4,119 |
| Oct 13, 2025 | 134.80 | 134.80 | 131.00 | 132.90 | 132.90 | 0.76% | 7,116 |
| Oct 12, 2025 | 137.30 | 137.30 | 131.10 | 131.90 | 131.90 | -2.80% | 15,391 |
| Oct 9, 2025 | 138.20 | 141.20 | 134.00 | 135.70 | 135.70 | -2.79% | 8,705 |
| Oct 8, 2025 | 143.20 | 143.30 | 138.10 | 139.60 | 139.60 | -3.79% | 22,345 |
| Oct 7, 2025 | 146.20 | 148.00 | 142.10 | 145.10 | 145.10 | 0.21% | 17,640 |
| Oct 6, 2025 | 149.00 | 149.80 | 143.00 | 144.80 | 144.80 | -2.43% | 20,152 |
| Oct 5, 2025 | 145.00 | 150.50 | 145.00 | 148.40 | 148.40 | 2.56% | 31,250 |
| Sep 30, 2025 | 142.40 | 147.90 | 138.50 | 144.70 | 144.70 | 3.65% | 29,097 |
| Sep 29, 2025 | 124.00 | 145.00 | 124.00 | 139.60 | 139.60 | 1.97% | 6,833 |
| Sep 28, 2025 | 142.60 | 142.60 | 136.10 | 136.90 | 136.90 | -2.21% | 10,427 |
| Sep 25, 2025 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | -0.64% | 14,423 |
| Sep 24, 2025 | 138.10 | 141.70 | 136.00 | 140.90 | 140.90 | 2.47% | 13,935 |
| Sep 23, 2025 | 132.70 | 140.10 | 130.20 | 137.50 | 137.50 | 3.31% | 22,067 |
| Sep 22, 2025 | 138.30 | 138.50 | 131.30 | 133.10 | 133.10 | -4.31% | 16,194 |
| Sep 21, 2025 | 141.40 | 144.00 | 138.10 | 139.10 | 139.10 | -1.56% | 11,029 |
| Sep 18, 2025 | 143.50 | 145.00 | 140.80 | 141.30 | 141.30 | -1.74% | 11,052 |
| Sep 17, 2025 | 148.90 | 148.90 | 143.00 | 143.80 | 143.80 | -0.90% | 16,214 |
| Sep 16, 2025 | 148.80 | 148.80 | 142.80 | 145.10 | 145.10 | 0.97% | 11,867 |
| Sep 15, 2025 | 148.00 | 149.90 | 142.50 | 143.70 | 143.70 | -3.94% | 27,381 |
| Sep 14, 2025 | 151.90 | 152.10 | 148.00 | 149.60 | 149.60 | 0.74% | 48,489 |
| Sep 11, 2025 | 130.20 | 150.90 | 130.20 | 148.50 | 148.50 | 2.70% | 24,227 |
| Sep 10, 2025 | 152.00 | 152.20 | 144.00 | 144.60 | 144.60 | -1.63% | 32,064 |
| Sep 9, 2025 | 150.70 | 151.20 | 145.00 | 147.00 | 147.00 | -2.46% | 36,115 |
| Sep 8, 2025 | 154.60 | 156.00 | 150.00 | 150.70 | 150.70 | -1.76% | 50,929 |
| Sep 7, 2025 | 156.00 | 157.00 | 152.60 | 153.40 | 153.40 | 0.07% | 71,064 |
| Sep 4, 2025 | 163.50 | 163.50 | 152.40 | 153.30 | 153.30 | -2.85% | 53,461 |
| 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 |