Skip to main content
Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.110
-0.100 (-4.52%)
Last updated: Mar 4, 2026, 10:00 AM GST

Al Waha Capital PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.022.142.012.142.141.42%1,188,978
Mar 4, 20262.102.132.102.112.11-4.52%3,558,825
Feb 27, 20262.222.222.162.212.21-0.45%1,756,293
Feb 26, 20262.222.232.202.222.220.45%4,156,747
Feb 25, 20262.192.222.192.212.211.38%4,939,525
Feb 24, 20262.222.252.182.182.18-1.36%1,681,806
Feb 23, 20262.162.232.152.212.212.79%1,284,969
Feb 20, 20262.132.152.132.152.150.47%1,406,262
Feb 19, 20262.152.172.082.142.14-3,582,206
Feb 18, 20262.022.152.002.142.145.42%6,887,490
Feb 17, 20262.032.051.952.032.031.50%7,812,763
Feb 16, 20262.062.061.932.002.00-3.38%4,865,425
Feb 13, 20262.072.072.072.072.07--
Feb 12, 20262.062.092.052.072.070.98%1,823,956
Feb 11, 20262.082.082.052.052.05-1.44%1,190,020
Feb 10, 20262.052.102.052.082.081.46%3,733,373
Feb 9, 20262.062.122.042.052.05-7,291,511
Feb 6, 20261.992.071.982.052.053.02%15,715,260
Feb 5, 20261.952.001.951.991.991.53%7,150,428
Feb 4, 20261.951.971.951.961.960.51%1,482,663
Feb 3, 20261.931.951.931.951.951.04%771,440
Feb 2, 20261.901.991.901.931.931.58%1,531,057
Jan 30, 20261.921.921.901.901.90-1.55%1,215,317
Jan 29, 20261.921.931.911.931.931.05%2,807,392
Jan 28, 20261.911.951.911.911.91-3,134,902
Jan 27, 20261.881.931.871.911.912.14%3,338,061
Jan 26, 20261.851.921.841.871.871.08%4,580,761
Jan 23, 20261.811.861.811.851.851.65%4,137,175
Jan 22, 20261.781.831.781.821.822.25%3,258,482
Jan 21, 20261.761.781.761.781.781.14%349,693
Jan 20, 20261.771.781.761.761.76-0.56%462,512
Jan 19, 20261.781.781.751.771.77-0.56%2,569,438
Jan 16, 20261.721.781.721.781.782.89%5,758,552
Jan 15, 20261.731.751.721.731.73-1,647,992
Jan 14, 20261.741.751.731.731.73-0.57%3,594,474
Jan 13, 20261.741.761.731.741.74-1,436,990
Jan 12, 20261.741.751.731.741.740.58%254,138
Jan 9, 20261.731.741.731.731.73-875,592
Jan 8, 20261.741.741.721.731.73-1.14%1,702,189
Jan 7, 20261.761.781.731.751.75-1.13%3,918,492
Jan 6, 20261.761.771.751.771.770.57%2,660,543
Jan 5, 20261.751.781.741.761.76-1,477,392
Jan 2, 20261.781.791.751.761.76-1.12%2,892,050
Dec 31, 20251.811.831.781.781.78-1.11%4,479,030
Dec 30, 20251.801.821.771.801.80-0.55%4,519,635
Dec 29, 20251.781.841.781.811.812.26%12,285,290
Dec 26, 20251.761.781.761.771.77-102,041
Dec 25, 20251.771.771.761.771.77-502,041
Dec 24, 20251.801.801.761.771.771.14%6,915,322
Dec 23, 20251.781.791.731.751.75-1.69%5,694,785
Dec 22, 20251.701.851.701.781.784.71%19,472,230
Dec 19, 20251.711.721.701.701.70-1.16%451,363
Dec 18, 20251.711.721.711.721.720.58%498,954
Dec 17, 20251.711.721.701.711.710.59%1,018,698
Dec 16, 20251.711.721.691.701.70-0.58%569,632
Dec 15, 20251.691.711.681.711.710.59%1,358,354
Dec 12, 20251.701.711.661.701.70-0.58%1,192,146
Dec 11, 20251.721.731.691.711.71-0.58%1,428,163
Dec 10, 20251.661.731.651.721.724.24%2,805,604
Dec 9, 20251.661.681.651.651.65-1.20%1,253,194
Dec 8, 20251.631.671.631.671.672.45%1,554,731
Dec 5, 20251.631.641.631.631.63-0.61%2,312,757
Dec 4, 20251.631.641.621.641.641.23%2,880,582
Dec 3, 20251.631.641.621.621.62-0.61%228,377
Nov 28, 20251.621.631.621.631.631.24%174,335
Nov 27, 20251.631.631.611.611.61-1.23%2,304,907
Nov 26, 20251.621.631.611.631.631.24%469,007
Nov 25, 20251.621.651.611.611.61-0.62%1,546,446
Nov 24, 20251.601.621.601.621.621.25%752,130
Nov 21, 20251.601.611.601.601.60-254,886
Nov 20, 20251.601.611.591.601.60-777,844
Nov 19, 20251.601.601.591.601.60-0.62%899,080
Nov 18, 20251.601.611.591.611.610.63%1,544,156
Nov 17, 20251.621.621.591.601.60-1.23%2,732,611
Nov 14, 20251.611.621.591.621.62-1,112,166
Nov 13, 20251.611.621.611.621.62-182,838
Nov 12, 20251.641.651.601.621.62-0.61%2,649,032
Nov 11, 20251.641.651.611.631.63-1.21%1,147,295
Nov 10, 20251.681.681.641.651.65-1.79%836,150
Nov 7, 20251.671.701.661.681.68-0.59%2,448,820
Nov 6, 20251.661.701.661.691.69-1,739,211
Nov 5, 20251.691.691.691.691.69--
Nov 4, 20251.661.701.661.691.69-1,615,227
Nov 3, 20251.701.711.651.691.69-0.59%3,749,057
Oct 31, 20251.721.721.651.701.70-14,276,800
Oct 30, 20251.651.711.651.701.702.41%3,686,572
Oct 29, 20251.671.701.651.661.66-3,137,862
Oct 28, 20251.621.671.621.661.662.47%16,169,090
Oct 27, 20251.591.631.581.621.621.89%3,060,926
Oct 24, 20251.591.591.571.591.590.63%150,225
Oct 23, 20251.591.601.571.581.58-6,011,750
Oct 22, 20251.571.581.571.581.58-608,367
Oct 21, 20251.571.581.571.581.581.28%175,567
Oct 20, 20251.571.581.561.561.56-1.27%816,797
Oct 17, 20251.571.581.551.581.58-2,546,881
Oct 16, 20251.571.581.551.581.58-4,735,676
Oct 15, 20251.581.591.571.581.58-257,451
Oct 14, 20251.561.581.561.581.580.64%849,985
Oct 13, 20251.541.571.541.571.571.29%261,349
Oct 10, 20251.551.561.531.551.55-2,057,220