Skip to main content
Watania International Holding PJSC (DFM:WATANIA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.632
-0.009 (-1.40%)
At close: Apr 28, 2026

DFM:WATANIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.630.630.63-1.40%109,668
Apr 27, 20260.640.640.630.640.64-0.16%126,510
Apr 24, 20260.660.660.630.640.64-2.13%373,233
Apr 23, 20260.670.670.650.660.66-0.76%113,724
Apr 22, 20260.660.660.650.660.660.30%179,168
Apr 21, 20260.660.660.650.660.66-0.15%221,936
Apr 20, 20260.670.670.660.660.66-1.20%139,972
Apr 17, 20260.670.680.660.670.67-0.60%269,095
Apr 16, 20260.680.680.670.670.67-0.74%224,328
Apr 15, 20260.660.680.650.680.681.96%1,062,259
Apr 14, 20260.670.670.650.660.662.15%108,591
Apr 13, 20260.660.660.650.650.65-1.52%84,907
Apr 10, 20260.660.670.640.660.66-427,308
Apr 9, 20260.660.660.650.660.661.54%28,100
Apr 8, 20260.650.680.650.650.650.78%394,255
Apr 7, 20260.670.670.650.650.65-1.53%104,425
Apr 6, 20260.670.670.650.660.66-1.80%194,620
Apr 3, 20260.670.670.650.670.67-0.30%110,300
Apr 2, 20260.660.670.640.670.67-0.15%189,884
Apr 1, 20260.650.680.640.670.673.88%190,099
Mar 31, 20260.650.680.640.650.65-160,761
Mar 30, 20260.650.650.630.650.65-182,960
Mar 27, 20260.640.650.630.650.651.90%71,093
Mar 26, 20260.660.680.630.630.63-3.36%420,325
Mar 25, 20260.680.680.640.660.661.39%74,800
Mar 24, 20260.660.660.630.650.65-1.37%220,002
Mar 23, 20260.640.670.630.660.661.71%116,488
Mar 18, 20260.650.670.640.640.64-1.23%27,900
Mar 17, 20260.650.650.610.650.655.67%173,489
Mar 16, 20260.630.630.600.620.62-1.59%190,660
Mar 13, 20260.640.640.610.630.63-0.48%113,327
Mar 12, 20260.640.640.600.630.630.16%218,081
Mar 11, 20260.640.640.610.630.63-1.72%123,968
Mar 10, 20260.630.640.630.640.641.91%45,661
Mar 9, 20260.600.630.600.630.63-5,100
Mar 6, 20260.610.630.610.630.63-1.26%41,623
Mar 5, 20260.600.640.600.640.640.79%307,390
Mar 4, 20260.630.630.630.630.63-4.83%33,900
Feb 27, 20260.670.680.660.660.66-0.75%56,459
Feb 26, 20260.670.670.660.670.670.30%33,094
Feb 25, 20260.670.680.660.670.67-1.91%69,294
Feb 24, 20260.680.690.660.680.680.30%963,118
Feb 23, 20260.670.680.660.680.682.58%490,766
Feb 20, 20260.660.670.660.660.660.61%81,333
Feb 19, 20260.680.680.660.660.66-3.67%333,472
Feb 18, 20260.680.680.680.680.680.29%322,164
Feb 17, 20260.670.680.660.680.682.11%987,955
Feb 16, 20260.660.670.650.670.671.53%1,774,062
Feb 13, 20260.650.660.650.660.660.77%122,100
Feb 12, 20260.650.650.650.650.65-0.61%192,250
Feb 11, 20260.650.650.640.650.65-37,800
Feb 10, 20260.660.660.640.650.65-0.46%62,250
Feb 9, 20260.660.660.640.660.662.66%80,850
Feb 6, 20260.650.650.640.640.64-0.93%136,462
Feb 5, 20260.640.650.630.650.65-0.46%195,391
Feb 4, 20260.660.660.650.650.65-1.52%86,317
Feb 3, 20260.650.660.640.660.661.38%135,392
Feb 2, 20260.650.650.630.650.650.93%91,680
Jan 30, 20260.650.650.630.640.64-0.16%53,605
Jan 29, 20260.650.650.630.650.65-0.77%307,350
Jan 28, 20260.650.660.590.650.65-1,303,743
Jan 27, 20260.660.660.650.650.65-1.07%748,742
Jan 26, 20260.660.660.650.660.66-0.45%279,741
Jan 23, 20260.660.680.630.660.660.30%317,184
Jan 22, 20260.680.680.660.660.66-3.38%413,761
Jan 21, 20260.660.680.650.680.683.97%616,443
Jan 20, 20260.670.680.640.660.66-2.24%899,681
Jan 19, 20260.660.690.660.670.671.98%2,219,072
Jan 16, 20260.660.660.640.660.660.92%253,092
Jan 15, 20260.660.670.650.650.650.15%675,575
Jan 14, 20260.680.700.650.650.65-2.99%4,152,266
Jan 13, 20260.680.680.670.670.67-0.74%68,709
Jan 12, 20260.670.680.660.680.68-0.44%411,753
Jan 9, 20260.690.690.670.680.68-1.31%94,782
Jan 8, 20260.690.690.670.690.69-0.15%47,729
Jan 7, 20260.690.690.670.690.69-80,170
Jan 6, 20260.700.700.680.690.69-0.29%347,217
Jan 5, 20260.700.700.690.690.69-1.43%138,996
Jan 2, 20260.690.710.690.700.702.19%150,243
Dec 31, 20250.700.700.690.690.69-2.14%392,562
Dec 30, 20250.710.720.680.700.70-1.96%415,164
Dec 29, 20250.750.750.710.710.71-4.80%1,404,483
Dec 26, 20250.690.780.690.750.759.49%4,185,654
Dec 25, 20250.690.690.690.690.69-0.72%22,220
Dec 24, 20250.690.690.690.690.69-32,385
Dec 23, 20250.690.690.680.690.690.15%35,913
Dec 22, 20250.690.690.690.690.69-0.72%32,087
Dec 19, 20250.700.700.670.690.69-0.14%138,467
Dec 18, 20250.700.700.690.700.70-18,100
Dec 17, 20250.700.700.700.700.70-23,850
Dec 16, 20250.700.700.700.700.70-0.71%15,916
Dec 15, 20250.700.700.690.700.700.43%16,957
Dec 12, 20250.700.700.670.700.70-0.29%169,100
Dec 11, 20250.700.700.680.700.701.30%87,680
Dec 10, 20250.700.700.690.690.69-1.43%62,628
Dec 9, 20250.700.700.680.700.70-189,342
Dec 8, 20250.700.700.690.700.70-61,207
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