Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 147.80
+1.40 (0.96%)
At close: Aug 13, 2026
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 145.10 | 148.50 | 144.00 | 147.80 | 147.80 | 0.96% | 65,856 |
| Aug 12, 2026 | 147.00 | 149.00 | 144.30 | 146.40 | 146.40 | 0.34% | 103,394 |
| Aug 11, 2026 | 145.90 | 146.90 | 140.50 | 145.90 | 145.90 | 1.89% | 82,080 |
| Aug 10, 2026 | 144.10 | 145.30 | 142.20 | 143.20 | 143.20 | -0.35% | 23,359 |
| Aug 9, 2026 | 141.00 | 145.00 | 140.50 | 143.70 | 143.70 | 3.01% | 118,194 |
| Aug 6, 2026 | 139.50 | 141.20 | 138.50 | 139.50 | 139.50 | -0.14% | 20,416 |
| Aug 4, 2026 | 139.90 | 140.70 | 139.00 | 139.70 | 139.70 | 0.07% | 23,541 |
| Aug 3, 2026 | 139.60 | 140.60 | 139.00 | 139.60 | 139.60 | 0.07% | 12,497 |
| Aug 2, 2026 | 139.90 | 141.10 | 139.00 | 139.50 | 139.50 | 0.29% | 18,398 |
| Jul 30, 2026 | 140.40 | 141.00 | 138.80 | 139.10 | 139.10 | -0.64% | 20,321 |
| Jul 29, 2026 | 141.80 | 143.70 | 139.00 | 140.00 | 140.00 | -1.27% | 31,352 |
| Jul 28, 2026 | 141.00 | 143.00 | 140.30 | 141.80 | 141.80 | 0.50% | 19,156 |
| Jul 27, 2026 | 141.30 | 142.30 | 139.20 | 141.10 | 141.10 | 2.92% | 19,767 |
| Jul 26, 2026 | 141.00 | 141.00 | 136.40 | 137.10 | 137.10 | -1.22% | 20,057 |
| Jul 23, 2026 | 138.80 | 142.80 | 138.00 | 138.80 | 138.80 | -2.25% | 42,272 |
| Jul 22, 2026 | 142.40 | 144.00 | 141.30 | 142.00 | 142.00 | -0.35% | 32,119 |
| Jul 21, 2026 | 142.50 | 144.70 | 142.00 | 142.50 | 142.50 | 0.42% | 22,818 |
| Jul 20, 2026 | 143.50 | 143.50 | 140.20 | 141.90 | 141.90 | -1.05% | 32,984 |
| Jul 19, 2026 | 146.10 | 146.20 | 142.50 | 143.40 | 143.40 | -1.85% | 40,229 |
| Jul 16, 2026 | 149.90 | 150.00 | 145.50 | 146.10 | 146.10 | -0.95% | 59,714 |
| Jul 15, 2026 | 149.50 | 155.00 | 145.00 | 147.50 | 147.50 | -0.20% | 177,276 |
| Jul 14, 2026 | 144.00 | 149.00 | 144.00 | 147.80 | 147.80 | 2.64% | 104,756 |
| Jul 13, 2026 | 144.00 | 146.30 | 142.50 | 144.00 | 144.00 | -0.41% | 62,008 |
| Jul 12, 2026 | 142.10 | 146.30 | 141.30 | 144.60 | 144.60 | 1.97% | 157,785 |
| Jul 9, 2026 | 140.00 | 142.40 | 139.30 | 141.80 | 141.80 | 1.50% | 43,160 |
| Jul 8, 2026 | 140.00 | 141.60 | 139.10 | 139.70 | 139.70 | 0.07% | 60,332 |
| Jul 7, 2026 | 139.60 | 144.70 | 139.10 | 139.60 | 139.60 | -2.99% | 57,488 |
| Jul 6, 2026 | 143.40 | 146.40 | 142.00 | 143.90 | 143.90 | 0.35% | 107,421 |
| Jul 5, 2026 | 136.10 | 144.00 | 136.10 | 143.40 | 143.40 | 5.60% | 152,086 |
| Jul 2, 2026 | 138.00 | 139.00 | 134.00 | 135.80 | 135.80 | -1.59% | 44,967 |
| Jun 30, 2026 | 139.00 | 139.70 | 137.50 | 138.00 | 138.00 | -0.72% | 46,926 |
| Jun 29, 2026 | 136.00 | 139.50 | 136.00 | 139.00 | 139.00 | 2.21% | 96,614 |
| Jun 28, 2026 | 133.90 | 136.40 | 133.60 | 136.00 | 136.00 | 2.03% | 32,561 |
| Jun 25, 2026 | 133.20 | 134.00 | 132.30 | 133.30 | 133.30 | 0.68% | 16,181 |
| Jun 24, 2026 | 136.00 | 136.00 | 132.00 | 132.40 | 132.40 | -0.82% | 25,456 |
| Jun 23, 2026 | 131.20 | 134.50 | 131.20 | 133.50 | 133.50 | 1.75% | 18,405 |
| Jun 22, 2026 | 134.20 | 134.20 | 130.70 | 131.20 | 131.20 | -2.16% | 45,374 |
| Jun 21, 2026 | 135.90 | 136.00 | 134.00 | 134.10 | 134.10 | -0.30% | 26,490 |
| Jun 18, 2026 | 133.90 | 135.90 | 133.90 | 134.50 | 134.50 | 0.45% | 28,032 |
| Jun 17, 2026 | 133.90 | 135.50 | 133.30 | 133.90 | 133.90 | -0.07% | 48,558 |
| Jun 16, 2026 | 134.00 | 137.30 | 133.70 | 134.00 | 134.00 | -2.12% | 68,317 |
| Jun 15, 2026 | 135.80 | 138.80 | 135.80 | 136.90 | 136.90 | 0.51% | 38,028 |
| Jun 14, 2026 | 139.30 | 139.30 | 136.00 | 136.20 | 136.20 | 0.07% | 53,217 |
| Jun 11, 2026 | 139.70 | 141.90 | 135.80 | 136.10 | 136.10 | -0.87% | 52,843 |
| Jun 10, 2026 | 137.70 | 140.90 | 137.00 | 137.30 | 137.30 | -0.58% | 30,984 |
| Jun 9, 2026 | 136.00 | 139.20 | 136.00 | 138.10 | 138.10 | 1.69% | 44,934 |
| Jun 8, 2026 | 135.80 | 142.90 | 135.20 | 135.80 | 135.80 | -1.02% | 63,759 |
| Jun 7, 2026 | 141.10 | 142.00 | 136.70 | 137.20 | 137.20 | -2.63% | 74,098 |
| Jun 4, 2026 | 140.90 | 141.70 | 139.00 | 140.90 | 140.90 | 2.03% | 170,540 |
| Jun 3, 2026 | 135.10 | 139.60 | 135.10 | 138.10 | 138.10 | 2.52% | 115,927 |