Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates
· Delayed Price · Currency is AED 1.630
-0.010 (-0.61%)
At close: Dec 5, 2025
Al Waha Capital PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 2,312,757 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 2,880,582 |
| Dec 3, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 228,377 |
| Nov 28, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 174,335 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 2,304,907 |
| Nov 26, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 469,007 |
| Nov 25, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 1,546,446 |
| Nov 24, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 752,130 |
| Nov 21, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 254,886 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 777,844 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 899,080 |
| Nov 18, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 1,544,156 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 2,732,611 |
| Nov 14, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | - | 1,112,166 |
| Nov 13, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 182,838 |
| Nov 12, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 2,649,032 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 1,147,295 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 836,150 |
| Nov 7, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 2,448,820 |
| Nov 6, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 1,739,211 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 1,615,227 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 3,749,057 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.65 | 1.70 | 1.70 | - | 14,276,800 |
| Oct 30, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 3,686,572 |
| Oct 29, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | - | 3,137,862 |
| Oct 28, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 2.47% | 16,169,090 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 3,060,926 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 150,225 |
| Oct 23, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 6,011,750 |
| Oct 22, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 608,367 |
| Oct 21, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 175,567 |
| Oct 20, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 816,797 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 2,546,881 |
| Oct 16, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 4,735,676 |
| Oct 15, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 257,451 |
| Oct 14, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 849,985 |
| Oct 13, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 261,349 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 2,057,220 |
| Oct 9, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 2,475,426 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 3,587,412 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 777,513 |
| Oct 6, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 281,524 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 227,474 |
| Oct 2, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 161,313 |
| Oct 1, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 73,160 |
| Sep 30, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 268,870 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 999,160 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 1,556,290 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 512,390 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 287,351 |
| Sep 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 20,388,760 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 194,635 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 383,484 |
| Sep 18, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 1,712,286 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 2,515,906 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | - | 1,591,039 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 2,184,213 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 1,337,599 |
| Sep 11, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 4,816,938 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 540,838 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 933,131 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 824,464 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 1,387,554 |
| Sep 3, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 2,561,422 |
| Sep 2, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 194,354 |
| Sep 1, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 356,371 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 1,083,769 |
| Aug 28, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 1,525,981 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,329,259 |
| Aug 26, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 1,203,877 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 1,809,793 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | - | 2,781,154 |
| Aug 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 2,328,411 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 248,720 |
| Aug 19, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 987,807 |
| Aug 18, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | - | 645,183 |
| Aug 15, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 624,679 |
| Aug 14, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 197,367 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 1,831,598 |
| Aug 12, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 6,365,032 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 1,043,078 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 905,580 |
| Aug 7, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 245,045 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 381,973 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 763,110 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 3,304,967 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -4.19% | 2,721,583 |
| Jul 31, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | - | 584,992 |
| Jul 30, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 1,727,653 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 285,342 |
| Jul 28, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 2,910,235 |
| Jul 25, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 3,455,535 |
| Jul 24, 2025 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,273,480 |
| Jul 23, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 637,630 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -2.40% | 1,620,205 |
| Jul 21, 2025 | 1.64 | 1.78 | 1.59 | 1.67 | 1.67 | 2.45% | 27,124,160 |
| Jul 18, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 2,922,591 |
| Jul 17, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 3,767,322 |
| Jul 16, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 833,559 |