Skip to main content
Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.700
+0.003 (0.43%)
At close: Dec 4, 2025

DFM:WATANIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.700.700.700.70-94,650
Dec 4, 20250.700.700.690.700.700.43%48,474
Dec 3, 20250.700.700.700.700.70-16,550
Nov 28, 20250.700.700.680.700.700.29%135,773
Nov 27, 20250.690.700.690.700.700.72%49,617
Nov 26, 20250.700.700.680.690.69-1.15%469,011
Nov 25, 20250.680.700.680.700.703.41%246,830
Nov 24, 20250.680.680.680.680.68-21,672
Nov 21, 20250.680.680.680.680.68-0.74%45,511
Nov 20, 20250.680.680.680.680.68-31,158
Nov 19, 20250.680.680.680.680.68-65,750
Nov 18, 20250.680.690.670.680.68-139,642
Nov 17, 20250.700.700.680.680.68-2.86%236,092
Nov 12, 20250.700.700.700.700.70-42,670
Nov 11, 20250.700.700.700.700.70-18,550
Nov 10, 20250.700.710.700.700.70-67,200
Nov 7, 20250.700.700.690.700.701.60%69,742
Nov 6, 20250.700.700.690.690.69-1.57%75,149
Nov 5, 20250.700.700.690.700.700.43%76,550
Nov 4, 20250.690.700.690.700.701.60%26,714
Nov 3, 20250.700.700.690.690.69-1.44%31,940
Oct 31, 20250.700.700.700.700.70-0.57%17,450
Oct 30, 20250.700.700.690.700.70-93,718
Oct 29, 20250.700.710.700.700.70-41,550
Oct 28, 20250.710.710.700.700.70-0.71%37,555
Oct 27, 20250.710.710.690.710.710.14%21,450
Oct 24, 20250.700.710.700.700.70-49,602
Oct 23, 20250.700.710.690.700.70-121,754
Oct 22, 20250.690.710.690.700.701.88%26,903
Oct 21, 20250.700.700.690.690.69-1.43%31,656
Oct 20, 20250.700.700.690.700.700.29%66,490
Oct 17, 20250.700.700.700.700.701.30%18,832
Oct 16, 20250.690.690.680.690.69-1.29%57,332
Oct 15, 20250.710.710.700.700.70-0.85%155,568
Oct 14, 20250.710.710.700.710.71-0.14%150,758
Oct 13, 20250.700.710.700.710.710.43%18,174
Oct 10, 20250.690.700.690.700.701.88%42,550
Oct 9, 20250.710.710.690.690.69-2.13%50,842
Oct 8, 20250.710.710.700.710.710.57%285,730
Oct 7, 20250.710.710.700.700.70-0.71%33,793
Oct 6, 20250.700.710.690.710.710.86%165,092
Oct 3, 20250.710.710.700.700.70-26,953
Oct 2, 20250.710.710.700.700.70-1.41%65,493
Oct 1, 20250.700.710.700.710.711.43%120,037
Sep 30, 20250.700.700.690.700.701.01%72,471
Sep 29, 20250.700.700.690.690.69-0.72%43,704
Sep 26, 20250.700.700.690.700.700.29%50,000
Sep 25, 20250.700.700.680.700.70-0.14%720,465
Sep 24, 20250.700.700.690.700.700.14%12,750
Sep 22, 20250.690.700.690.700.701.61%11,950
Sep 19, 20250.690.690.690.690.69-30,378
Sep 18, 20250.680.690.680.690.690.74%31,914
Sep 17, 20250.690.690.670.680.68-0.73%60,650
Sep 16, 20250.680.690.680.690.690.15%306,235
Sep 15, 20250.680.680.680.680.680.29%3,800
Sep 12, 20250.680.680.670.680.680.29%52,350
Sep 11, 20250.690.690.680.680.68-70,600
Sep 10, 20250.680.690.670.680.68-0.15%61,802
Sep 9, 20250.680.690.680.680.68-68,714
Sep 8, 20250.700.700.680.680.68-3.68%322,315
Sep 4, 20250.710.710.700.710.71-0.14%183,638
Sep 3, 20250.710.710.700.710.71-0.84%67,659
Sep 2, 20250.740.740.700.710.71-2.06%501,750
Sep 1, 20250.750.750.710.730.73-2.80%970,340
Aug 29, 20250.700.750.690.750.755.63%2,252,226
Aug 28, 20250.680.710.680.710.714.41%1,145,825
Aug 27, 20250.670.680.660.680.680.29%578,055
Aug 26, 20250.680.680.670.680.68-0.29%67,350
Aug 25, 20250.680.690.680.680.68-27,910
Aug 22, 20250.680.680.680.680.68-6,550
Aug 21, 20250.680.680.680.680.68-23,300
Aug 20, 20250.680.690.670.680.680.29%132,908
Aug 19, 20250.680.680.670.680.68-0.15%92,647
Aug 18, 20250.680.680.670.680.68-34,714
Aug 15, 20250.680.680.670.680.68-0.15%78,822
Aug 14, 20250.690.700.680.680.682.72%252,887
Aug 12, 20250.670.670.660.660.66-0.60%16,258
Aug 11, 20250.660.670.660.670.670.91%20,620
Aug 8, 20250.660.660.660.660.66-20,550
Aug 7, 20250.660.660.650.660.660.61%614,826
Aug 6, 20250.670.670.650.660.66-1.94%148,864
Aug 5, 20250.670.670.670.670.67-0.15%95,000
Aug 4, 20250.670.670.650.670.67-137,354
Aug 1, 20250.670.670.660.670.67-79,437
Jul 31, 20250.670.680.660.670.67-0.45%504,650
Jul 30, 20250.670.680.670.670.670.45%86,550
Jul 29, 20250.680.680.670.670.67-1.47%264,345
Jul 28, 20250.670.680.670.680.681.49%228,770
Jul 25, 20250.660.680.660.670.671.52%384,526
Jul 24, 20250.670.680.660.660.66-1.35%262,339
Jul 23, 20250.670.670.660.670.67-769,623
Jul 22, 20250.670.670.660.670.67-0.15%892,421
Jul 21, 20250.660.680.660.670.670.75%1,076,072
Jul 18, 20250.670.680.670.670.67-0.75%1,125,550
Jul 17, 20250.680.700.660.670.67-983,574
Jul 16, 20250.660.690.650.670.672.29%1,325,265
Jul 15, 20250.650.670.650.660.66-1.21%381,541
Jul 14, 20250.670.670.650.660.661.22%19,150
Jul 11, 20250.650.670.650.660.660.77%500,907
Jul 10, 20250.650.650.650.650.65-4,671