Skip to main content
Al Waha Capital PJSC (ADX:WAHA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.930
0.00 (0.00%)
At close: Apr 28, 2026

Al Waha Capital PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.941.941.891.931.93-1,441,955
Apr 27, 20261.901.931.881.931.931.58%1,338,003
Apr 24, 20261.891.901.871.901.90-1,471,957
Apr 23, 20261.901.911.881.901.90-1,339,930
Apr 22, 20261.921.921.851.901.90-1.55%1,911,081
Apr 21, 20261.901.931.901.931.93-1,302,821
Apr 20, 20261.911.931.891.931.931.58%1,214,571
Apr 17, 20261.901.931.901.901.90-1.04%1,165,106
Apr 16, 20261.961.981.901.921.92-1,394,822
Apr 15, 20261.881.971.881.921.921.05%1,080,264
Apr 14, 20261.891.901.851.901.90-1,079,534
Apr 13, 20261.901.901.851.901.90-1,010,842
Apr 10, 20261.871.931.871.901.903.26%2,572,227
Apr 9, 20261.811.891.811.841.84-0.54%864,965
Apr 8, 20261.801.901.801.851.855.71%1,434,676
Apr 7, 20261.791.801.721.751.75-1,164,141
Apr 6, 20261.701.751.671.751.752.94%1,012,697
Apr 3, 20261.631.701.631.701.706.25%343,466
Apr 2, 20261.651.651.591.601.60-1.84%921,213
Apr 1, 20261.661.681.611.631.630.62%1,521,717
Mar 31, 20261.661.661.601.621.62-1.82%1,104,361
Mar 30, 20261.721.741.641.651.65-2.94%700,094
Mar 27, 20261.701.731.671.701.70-717,505
Mar 26, 20261.701.701.641.701.70-1.16%2,823,723
Mar 25, 20261.761.841.701.721.721.78%1,667,063
Mar 24, 20261.751.751.671.691.69-2.87%1,492,133
Mar 23, 20261.721.751.681.741.74-0.57%999,314
Mar 18, 20261.751.861.751.751.75-4.89%2,244,226
Mar 17, 20261.831.871.801.841.740.55%991,517
Mar 16, 20261.891.891.761.831.73-1.08%2,827,770
Mar 13, 20261.831.901.811.851.750.54%722,035
Mar 12, 20261.931.931.841.841.74-4.66%622,399
Mar 11, 20262.032.061.931.931.83-4.93%373,178
Mar 10, 20261.962.081.912.031.923.57%684,712
Mar 9, 20262.062.061.961.961.85-4.85%141,675
Mar 6, 20262.192.192.042.061.95-3.74%943,687
Mar 5, 20262.022.142.012.142.021.42%1,188,978
Mar 4, 20262.102.132.102.112.00-4.52%3,558,825
Feb 27, 20262.222.222.162.212.09-0.45%1,756,293
Feb 26, 20262.222.232.202.222.100.45%4,156,747
Feb 25, 20262.192.222.192.212.091.38%4,939,525
Feb 24, 20262.222.252.182.182.06-1.36%1,681,806
Feb 23, 20262.162.232.152.212.092.79%1,284,969
Feb 20, 20262.132.152.132.152.030.47%1,406,262
Feb 19, 20262.152.172.082.142.02-3,582,206
Feb 18, 20262.022.152.002.142.025.42%6,887,490
Feb 17, 20262.032.051.952.031.921.50%7,812,763
Feb 16, 20262.062.061.932.001.89-3.38%4,865,425
Feb 13, 20262.072.072.072.071.96--
Feb 12, 20262.062.092.052.071.960.98%1,823,956
Feb 11, 20262.082.082.052.051.94-1.44%1,190,020
Feb 10, 20262.052.102.052.081.971.46%3,733,373
Feb 9, 20262.062.122.042.051.94-7,291,511
Feb 6, 20261.992.071.982.051.943.02%15,715,260
Feb 5, 20261.952.001.951.991.881.53%7,150,428
Feb 4, 20261.951.971.951.961.850.51%1,482,663
Feb 3, 20261.931.951.931.951.841.04%771,440
Feb 2, 20261.901.991.901.931.831.58%1,531,057
Jan 30, 20261.921.921.901.901.80-1.55%1,215,317
Jan 29, 20261.921.931.911.931.831.05%2,807,392
Jan 28, 20261.911.951.911.911.81-3,134,902
Jan 27, 20261.881.931.871.911.812.14%3,338,061
Jan 26, 20261.851.921.841.871.771.08%4,580,761
Jan 23, 20261.811.861.811.851.751.65%4,137,175
Jan 22, 20261.781.831.781.821.722.25%3,258,482
Jan 21, 20261.761.781.761.781.681.14%349,693
Jan 20, 20261.771.781.761.761.66-0.56%462,512
Jan 19, 20261.781.781.751.771.67-0.56%2,569,438
Jan 16, 20261.721.781.721.781.682.89%5,758,552
Jan 15, 20261.731.751.721.731.64-1,647,992
Jan 14, 20261.741.751.731.731.64-0.57%3,594,474
Jan 13, 20261.741.761.731.741.65-1,436,990
Jan 12, 20261.741.751.731.741.650.58%254,138
Jan 9, 20261.731.741.731.731.64-875,592
Jan 8, 20261.741.741.721.731.64-1.14%1,702,189
Jan 7, 20261.761.781.731.751.65-1.13%3,918,492
Jan 6, 20261.761.771.751.771.670.57%2,660,543
Jan 5, 20261.751.781.741.761.66-1,477,392
Jan 2, 20261.781.791.751.761.66-1.12%2,892,050
Dec 31, 20251.811.831.781.781.68-1.11%4,479,030
Dec 30, 20251.801.821.771.801.70-0.55%4,519,635
Dec 29, 20251.781.841.781.811.712.26%12,285,290
Dec 26, 20251.761.781.761.771.67-102,041
Dec 25, 20251.771.771.761.771.67-502,041
Dec 24, 20251.801.801.761.771.671.14%6,915,322
Dec 23, 20251.781.791.731.751.65-1.69%5,694,785
Dec 22, 20251.701.851.701.781.684.71%19,472,230
Dec 19, 20251.711.721.701.701.61-1.16%451,363
Dec 18, 20251.711.721.711.721.630.58%498,954
Dec 17, 20251.711.721.701.711.620.59%1,018,698
Dec 16, 20251.711.721.691.701.61-0.58%569,632
Dec 15, 20251.691.711.681.711.620.59%1,358,354
Dec 12, 20251.701.711.661.701.61-0.58%1,192,146
Dec 11, 20251.721.731.691.711.62-0.58%1,428,163
Dec 10, 20251.661.731.651.721.634.24%2,805,604
Dec 9, 20251.661.681.651.651.56-1.20%1,253,194
Dec 8, 20251.631.671.631.671.582.45%1,554,731
Dec 5, 20251.631.641.631.631.54-0.61%2,312,757
Dec 4, 20251.631.641.621.641.551.23%2,880,582
Dec 3, 20251.631.641.621.621.53-0.61%228,377