Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh · Delayed Price · Currency is BDT 135.60
+2.10 (1.57%)
At close: May 24, 2026
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 137.00 | 138.00 | 135.00 | 135.30 | 135.30 | -1.02% | 45,092 |
| May 6, 2026 | 140.50 | 141.50 | 135.10 | 136.70 | 136.70 | -2.15% | 75,209 |
| May 5, 2026 | 139.70 | 143.30 | 137.30 | 139.70 | 139.70 | 1.67% | 91,755 |
| May 4, 2026 | 136.40 | 139.20 | 136.10 | 137.40 | 137.40 | 1.03% | 31,315 |
| May 3, 2026 | 138.10 | 140.60 | 134.00 | 136.00 | 136.00 | -1.52% | 59,870 |
| Apr 30, 2026 | 143.90 | 143.90 | 137.20 | 138.10 | 138.10 | 0.29% | 31,565 |
| Apr 29, 2026 | 144.40 | 144.50 | 137.10 | 137.70 | 137.70 | -3.50% | 67,842 |
| Apr 28, 2026 | 147.00 | 147.90 | 142.10 | 142.70 | 142.70 | 0.07% | 50,423 |
| Apr 27, 2026 | 147.90 | 150.90 | 141.70 | 142.60 | 142.60 | -3.71% | 170,204 |
| Apr 26, 2026 | 145.00 | 158.00 | 145.00 | 148.10 | 148.10 | -1.86% | 187,591 |
| Apr 23, 2026 | 150.90 | 153.00 | 143.00 | 150.90 | 150.90 | 6.49% | 407,045 |
| Apr 22, 2026 | 139.80 | 144.50 | 139.80 | 141.70 | 141.70 | 2.38% | 174,480 |
| Apr 21, 2026 | 136.80 | 141.00 | 136.00 | 138.40 | 138.40 | 1.76% | 97,465 |
| Apr 20, 2026 | 133.30 | 137.00 | 132.00 | 136.00 | 136.00 | 2.10% | 35,384 |
| Apr 19, 2026 | 136.80 | 136.80 | 133.00 | 133.20 | 133.20 | -0.75% | 32,129 |
| Apr 16, 2026 | 135.40 | 136.80 | 133.80 | 134.20 | 134.20 | -0.81% | 51,443 |
| Apr 15, 2026 | 137.60 | 139.00 | 134.00 | 135.30 | 135.30 | -1.60% | 66,478 |
| Apr 13, 2026 | 141.90 | 142.80 | 137.00 | 137.50 | 137.50 | -2.34% | 124,035 |
| Apr 12, 2026 | 140.00 | 141.60 | 137.00 | 140.80 | 140.80 | 1.22% | 98,674 |
| Apr 9, 2026 | 139.10 | 146.00 | 132.70 | 139.10 | 139.10 | 3.81% | 259,464 |
| Apr 8, 2026 | 130.00 | 136.70 | 128.10 | 134.00 | 134.00 | 5.76% | 114,054 |
| Apr 7, 2026 | 126.00 | 127.70 | 124.00 | 126.70 | 126.70 | 3.51% | 16,086 |
| Apr 6, 2026 | 125.40 | 126.60 | 121.60 | 122.40 | 122.40 | -1.05% | 6,677 |
| Apr 5, 2026 | 128.20 | 128.30 | 123.20 | 123.70 | 123.70 | -3.51% | 15,824 |
| Apr 2, 2026 | 130.30 | 131.90 | 127.00 | 128.20 | 128.20 | -1.61% | 29,222 |
| Apr 1, 2026 | 131.00 | 133.70 | 129.50 | 130.30 | 130.30 | -0.91% | 35,272 |
| Mar 31, 2026 | 131.50 | 135.50 | 130.70 | 131.50 | 131.50 | -1.42% | 25,074 |
| Mar 30, 2026 | 133.70 | 138.00 | 133.00 | 133.40 | 133.40 | 0.45% | 43,035 |
| Mar 29, 2026 | 131.70 | 137.90 | 131.00 | 132.80 | 132.80 | 1.53% | 72,033 |
| Mar 25, 2026 | 130.80 | 132.50 | 129.80 | 130.80 | 130.80 | -0.30% | 27,538 |
| Mar 24, 2026 | 132.00 | 132.90 | 127.00 | 131.20 | 131.20 | 3.14% | 22,134 |
| Mar 16, 2026 | 128.90 | 128.90 | 126.10 | 127.20 | 127.20 | 0.16% | 13,401 |
| Mar 15, 2026 | 131.00 | 133.00 | 126.50 | 127.00 | 127.00 | -2.23% | 20,374 |
| Mar 12, 2026 | 124.80 | 130.80 | 123.30 | 129.90 | 129.90 | 4.09% | 25,176 |
| Mar 11, 2026 | 129.90 | 129.90 | 120.10 | 124.80 | 124.80 | 1.22% | 18,442 |
| Mar 10, 2026 | 123.30 | 124.70 | 118.10 | 123.30 | 123.30 | 3.01% | 23,076 |
| Mar 9, 2026 | 121.90 | 121.90 | 116.00 | 119.70 | 119.70 | 3.73% | 21,907 |
| Mar 8, 2026 | 123.60 | 123.60 | 115.00 | 115.40 | 115.40 | -4.23% | 16,937 |