Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh
· Delayed Price · Currency is BDT 120.70
+1.30 (1.09%)
At close: Dec 4, 2025
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.00 | 122.90 | 114.00 | 120.70 | 120.70 | 1.09% | 14,570 |
| Dec 3, 2025 | 123.00 | 123.00 | 119.00 | 119.40 | 119.40 | -2.21% | 72,291 |
| Dec 2, 2025 | 121.00 | 125.00 | 121.00 | 122.10 | 122.10 | -1.29% | 45,673 |
| Dec 1, 2025 | 123.70 | 128.90 | 120.30 | 123.70 | 123.70 | -0.80% | 33,412 |
| Nov 30, 2025 | 121.10 | 126.70 | 121.10 | 124.70 | 124.70 | 5.23% | 117,157 |
| Nov 26, 2025 | 116.00 | 122.00 | 116.00 | 118.50 | 117.50 | -1.41% | 63,761 |
| Nov 25, 2025 | 107.80 | 122.90 | 107.80 | 120.20 | 119.19 | 0.42% | 56,745 |
| Nov 24, 2025 | 117.00 | 125.00 | 113.00 | 119.70 | 118.69 | 4.00% | 36,877 |
| Nov 23, 2025 | 105.60 | 119.90 | 105.60 | 115.10 | 114.13 | -1.88% | 40,345 |
| Nov 20, 2025 | 115.10 | 121.10 | 113.50 | 117.30 | 116.31 | -0.09% | 29,732 |
| Nov 19, 2025 | 116.10 | 121.70 | 115.50 | 117.40 | 116.41 | 1.47% | 31,243 |
| Nov 18, 2025 | 110.60 | 117.60 | 110.60 | 115.70 | 114.72 | 0.96% | 29,939 |
| Nov 17, 2025 | 110.60 | 116.90 | 110.60 | 114.60 | 113.63 | 3.15% | 16,101 |
| Nov 16, 2025 | 106.60 | 116.00 | 105.20 | 111.10 | 110.16 | 4.22% | 25,681 |
| Nov 13, 2025 | 115.00 | 115.00 | 105.10 | 106.60 | 105.70 | -3.88% | 19,534 |
| Nov 12, 2025 | 109.10 | 117.80 | 109.10 | 110.90 | 109.96 | -1.95% | 7,669 |
| Nov 11, 2025 | 119.90 | 119.90 | 112.80 | 113.10 | 112.15 | - | 17,144 |
| Nov 10, 2025 | 115.00 | 119.50 | 112.00 | 113.10 | 112.15 | -4.23% | 32,681 |
| Nov 9, 2025 | 132.10 | 134.50 | 117.00 | 118.10 | 117.10 | -10.12% | 25,041 |
| Nov 6, 2025 | 130.00 | 135.00 | 126.60 | 131.40 | 130.29 | 1.08% | 13,405 |
| Nov 5, 2025 | 131.60 | 132.80 | 128.50 | 130.00 | 128.90 | -0.91% | 24,802 |
| Nov 4, 2025 | 135.70 | 139.90 | 130.90 | 131.20 | 130.09 | -3.17% | 27,790 |
| Nov 3, 2025 | 135.00 | 145.00 | 135.00 | 135.50 | 134.36 | -1.60% | 60,681 |
| Nov 2, 2025 | 128.70 | 139.00 | 128.70 | 137.70 | 136.54 | 7.58% | 57,416 |
| Oct 30, 2025 | 124.50 | 128.90 | 124.50 | 128.00 | 126.92 | 2.98% | 13,315 |
| Oct 29, 2025 | 120.10 | 127.90 | 120.10 | 124.30 | 123.25 | -1.43% | 24,790 |
| Oct 28, 2025 | 130.60 | 130.60 | 125.00 | 126.10 | 125.04 | -1.48% | 5,545 |
| Oct 27, 2025 | 129.00 | 131.90 | 126.00 | 128.00 | 126.92 | -1.23% | 13,789 |
| Oct 26, 2025 | 128.00 | 131.70 | 125.00 | 129.60 | 128.51 | 2.05% | 13,452 |
| Oct 23, 2025 | 121.00 | 127.40 | 120.90 | 127.00 | 125.93 | 5.92% | 37,454 |
| Oct 22, 2025 | 119.40 | 120.00 | 116.70 | 119.90 | 118.89 | 0.42% | 4,212 |
| Oct 21, 2025 | 122.00 | 124.00 | 119.00 | 119.40 | 118.39 | -0.25% | 18,114 |
| Oct 20, 2025 | 114.00 | 122.00 | 114.00 | 119.70 | 118.69 | 2.13% | 4,325 |
| Oct 19, 2025 | 121.50 | 122.00 | 117.00 | 117.20 | 116.21 | -3.54% | 2,913 |
| Oct 16, 2025 | 115.00 | 129.50 | 115.00 | 121.50 | 120.47 | -3.34% | 10,871 |
| Oct 15, 2025 | 118.30 | 134.90 | 118.30 | 125.70 | 124.64 | -4.34% | 7,222 |
| Oct 14, 2025 | 137.00 | 137.00 | 131.00 | 131.40 | 130.29 | -1.13% | 4,119 |
| Oct 13, 2025 | 134.80 | 134.80 | 131.00 | 132.90 | 131.78 | 0.76% | 7,116 |
| Oct 12, 2025 | 137.30 | 137.30 | 131.10 | 131.90 | 130.79 | -2.80% | 15,391 |
| Oct 9, 2025 | 138.20 | 141.20 | 134.00 | 135.70 | 134.55 | -2.79% | 8,705 |
| Oct 8, 2025 | 143.20 | 143.30 | 138.10 | 139.60 | 138.42 | -3.79% | 22,345 |
| Oct 7, 2025 | 146.20 | 148.00 | 142.10 | 145.10 | 143.88 | 0.21% | 17,640 |
| Oct 6, 2025 | 149.00 | 149.80 | 143.00 | 144.80 | 143.58 | -2.43% | 20,152 |
| Oct 5, 2025 | 145.00 | 150.50 | 145.00 | 148.40 | 147.15 | 2.56% | 31,250 |
| Sep 30, 2025 | 142.40 | 147.90 | 138.50 | 144.70 | 143.48 | 3.65% | 29,097 |
| Sep 29, 2025 | 124.00 | 145.00 | 124.00 | 139.60 | 138.42 | 1.97% | 6,833 |
| Sep 28, 2025 | 142.60 | 142.60 | 136.10 | 136.90 | 135.74 | -2.21% | 10,427 |
| Sep 25, 2025 | 141.00 | 141.00 | 139.50 | 140.00 | 138.82 | -0.64% | 14,423 |
| Sep 24, 2025 | 138.10 | 141.70 | 136.00 | 140.90 | 139.71 | 2.47% | 13,935 |
| Sep 23, 2025 | 132.70 | 140.10 | 130.20 | 137.50 | 136.34 | 3.31% | 22,067 |
| Sep 22, 2025 | 138.30 | 138.50 | 131.30 | 133.10 | 131.98 | -4.31% | 16,194 |
| Sep 21, 2025 | 141.40 | 144.00 | 138.10 | 139.10 | 137.93 | -1.56% | 11,029 |
| Sep 18, 2025 | 143.50 | 145.00 | 140.80 | 141.30 | 140.11 | -1.74% | 11,052 |
| Sep 17, 2025 | 148.90 | 148.90 | 143.00 | 143.80 | 142.59 | -0.90% | 16,214 |
| Sep 16, 2025 | 148.80 | 148.80 | 142.80 | 145.10 | 143.88 | 0.97% | 11,867 |
| Sep 15, 2025 | 148.00 | 149.90 | 142.50 | 143.70 | 142.49 | -3.94% | 27,381 |
| Sep 14, 2025 | 151.90 | 152.10 | 148.00 | 149.60 | 148.34 | 0.74% | 48,489 |
| Sep 11, 2025 | 130.20 | 150.90 | 130.20 | 148.50 | 147.25 | 2.70% | 24,227 |
| Sep 10, 2025 | 152.00 | 152.20 | 144.00 | 144.60 | 143.38 | -1.63% | 32,064 |
| Sep 9, 2025 | 150.70 | 151.20 | 145.00 | 147.00 | 145.76 | -2.46% | 36,115 |
| Sep 8, 2025 | 154.60 | 156.00 | 150.00 | 150.70 | 149.43 | -1.76% | 50,929 |
| Sep 7, 2025 | 156.00 | 157.00 | 152.60 | 153.40 | 152.11 | 0.07% | 71,064 |
| Sep 4, 2025 | 163.50 | 163.50 | 152.40 | 153.30 | 152.01 | -2.85% | 53,461 |
| Sep 3, 2025 | 143.10 | 164.70 | 143.10 | 157.80 | 156.47 | -0.69% | 44,192 |
| Sep 2, 2025 | 159.00 | 163.80 | 158.10 | 158.90 | 157.56 | -0.06% | 41,251 |
| Sep 1, 2025 | 164.70 | 164.70 | 158.30 | 159.00 | 157.66 | -1.91% | 69,694 |
| Aug 31, 2025 | 162.00 | 167.00 | 160.20 | 162.10 | 160.73 | 1.82% | 87,825 |
| Aug 28, 2025 | 149.90 | 161.00 | 146.20 | 159.20 | 157.86 | 8.74% | 108,910 |
| Aug 27, 2025 | 142.10 | 150.70 | 142.10 | 146.40 | 145.16 | -2.07% | 24,318 |
| Aug 26, 2025 | 144.30 | 152.00 | 144.30 | 149.50 | 148.24 | 2.96% | 57,381 |
| Aug 25, 2025 | 134.10 | 151.80 | 134.10 | 145.20 | 143.97 | -2.48% | 36,630 |
| Aug 24, 2025 | 148.00 | 153.00 | 146.50 | 148.90 | 147.64 | 0.07% | 54,798 |
| Aug 21, 2025 | 142.00 | 151.90 | 142.00 | 148.80 | 147.54 | 1.50% | 32,480 |
| Aug 20, 2025 | 148.00 | 151.60 | 145.10 | 146.60 | 145.36 | -2.40% | 44,852 |
| Aug 19, 2025 | 143.00 | 154.00 | 143.00 | 150.20 | 148.93 | -0.73% | 55,662 |
| Aug 18, 2025 | 131.00 | 153.00 | 131.00 | 151.30 | 150.02 | 4.92% | 97,484 |
| Aug 17, 2025 | 138.00 | 149.60 | 138.00 | 144.20 | 142.98 | 0.56% | 41,219 |
| Aug 14, 2025 | 134.90 | 143.70 | 134.40 | 143.40 | 142.19 | 9.72% | 158,094 |
| Aug 13, 2025 | 135.50 | 136.30 | 130.00 | 130.70 | 129.60 | -0.83% | 51,589 |
| Aug 12, 2025 | 133.80 | 138.50 | 130.10 | 131.80 | 130.69 | -1.72% | 40,417 |
| Aug 11, 2025 | 135.70 | 137.70 | 132.00 | 134.10 | 132.97 | -2.83% | 36,926 |
| Aug 10, 2025 | 136.60 | 141.90 | 136.60 | 138.00 | 136.84 | 0.58% | 62,758 |
| Aug 7, 2025 | 134.10 | 139.60 | 134.10 | 137.20 | 136.04 | 2.31% | 60,645 |
| Aug 6, 2025 | 127.00 | 137.20 | 125.00 | 134.10 | 132.97 | 7.45% | 145,782 |
| Aug 4, 2025 | 124.40 | 127.80 | 124.40 | 124.80 | 123.75 | 2.13% | 54,386 |
| Aug 3, 2025 | 123.40 | 124.90 | 121.30 | 122.20 | 121.17 | 0.74% | 39,510 |
| Jul 31, 2025 | 122.60 | 124.60 | 120.80 | 121.30 | 120.28 | -1.06% | 16,018 |
| Jul 30, 2025 | 125.00 | 125.10 | 122.10 | 122.60 | 121.57 | -0.41% | 16,819 |
| Jul 29, 2025 | 124.20 | 127.30 | 120.20 | 123.10 | 122.06 | 2.84% | 39,368 |
| Jul 28, 2025 | 125.80 | 125.80 | 119.10 | 119.70 | 118.69 | -1.48% | 24,754 |
| Jul 27, 2025 | 126.00 | 126.20 | 121.00 | 121.50 | 120.47 | -2.17% | 39,789 |
| Jul 24, 2025 | 125.90 | 127.00 | 123.70 | 124.20 | 123.15 | -0.40% | 12,321 |
| Jul 23, 2025 | 129.10 | 131.00 | 123.80 | 124.70 | 123.65 | -2.73% | 35,687 |
| Jul 22, 2025 | 127.80 | 130.50 | 125.30 | 128.20 | 127.12 | 1.42% | 50,170 |
| Jul 21, 2025 | 125.00 | 131.70 | 124.80 | 126.40 | 125.33 | 0.88% | 84,955 |
| Jul 20, 2025 | 124.40 | 129.50 | 124.40 | 125.30 | 124.24 | 0.72% | 41,966 |
| Jul 17, 2025 | 123.00 | 128.00 | 121.10 | 124.40 | 123.35 | 2.13% | 72,583 |
| Jul 16, 2025 | 122.40 | 124.90 | 121.10 | 121.80 | 120.77 | 1.25% | 30,771 |
| Jul 15, 2025 | 121.00 | 124.00 | 118.60 | 120.30 | 119.28 | 0.50% | 33,815 |
| Jul 14, 2025 | 119.50 | 123.00 | 119.40 | 119.70 | 118.69 | -3.00% | 26,286 |