Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 138.80
-3.20 (-2.25%)
At close: Jul 23, 2026
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 138.90 | 138.90 | 133.50 | 134.70 | 134.70 | 0.07% | 30,937 |
| Jun 1, 2026 | 136.40 | 137.70 | 134.40 | 134.60 | 134.60 | -0.74% | 19,618 |
| May 24, 2026 | 134.00 | 136.40 | 133.50 | 135.60 | 135.60 | 1.57% | 21,533 |
| May 23, 2026 | 134.00 | 135.30 | 133.10 | 133.50 | 133.50 | 0.15% | 25,691 |
| May 21, 2026 | 135.90 | 136.00 | 132.10 | 133.30 | 133.30 | 0.15% | 28,203 |
| May 20, 2026 | 126.00 | 137.60 | 126.00 | 133.10 | 133.10 | -0.89% | 39,552 |
| May 19, 2026 | 133.20 | 138.10 | 133.10 | 134.30 | 134.30 | 0.83% | 30,526 |
| May 18, 2026 | 134.90 | 135.80 | 132.70 | 133.20 | 133.20 | -0.15% | 31,975 |
| May 17, 2026 | 134.80 | 135.80 | 133.00 | 133.40 | 133.40 | -1.33% | 35,728 |
| May 14, 2026 | 136.30 | 136.50 | 134.30 | 135.20 | 135.20 | -0.52% | 28,291 |
| May 13, 2026 | 136.30 | 140.00 | 135.30 | 135.90 | 135.90 | -1.59% | 23,759 |
| May 12, 2026 | 138.30 | 142.00 | 137.80 | 138.10 | 138.10 | 0.07% | 66,687 |
| May 11, 2026 | 138.00 | 139.90 | 134.00 | 138.00 | 138.00 | 3.68% | 43,708 |
| May 10, 2026 | 135.00 | 137.80 | 132.20 | 133.10 | 133.10 | -1.63% | 24,495 |