Wahat Al Zaweya Holding PJSC (ADX:ANAN)
United Arab Emirates
· Delayed Price · Currency is AED 1.620
-0.170 (-9.50%)
At close: Dec 5, 2025
ADX:ANAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.04 | 2.05 | 1.62 | 1.62 | 1.62 | -9.50% | 7,596 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.60% | 489 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.59% | 1 |
| Nov 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -9.88% | 150 |
| Nov 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 206 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 190 |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.91% | 155 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 9,800 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.64% | 500 |
| Nov 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 419 |
| Oct 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 46 |
| Oct 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 30, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.25% | 3,461 |
| Sep 29, 2025 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.25% | 5,000 |
| Sep 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 25, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.98% | 5,000 |
| Sep 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 17, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 1,000 |
| Sep 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | 9,000 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |