Wata Chemicals Limited (DSE:WATACHEM)
Bangladesh
· Delayed Price · Currency is BDT 115.40
-5.10 (-4.23%)
At close: Mar 8, 2026
Wata Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 123.60 | 123.60 | 115.00 | 115.40 | 115.40 | -4.23% | 16,937 |
| Mar 5, 2026 | 124.20 | 126.70 | 120.00 | 120.50 | 120.50 | -2.59% | 24,529 |
| Mar 4, 2026 | 129.00 | 129.00 | 123.20 | 123.70 | 123.70 | -0.16% | 28,951 |
| Mar 3, 2026 | 123.90 | 133.50 | 122.00 | 123.90 | 123.90 | -6.91% | 35,479 |
| Mar 2, 2026 | 133.10 | 135.60 | 132.80 | 133.10 | 133.10 | - | 34,405 |
| Mar 1, 2026 | 137.00 | 137.00 | 131.20 | 133.10 | 133.10 | -3.90% | 48,446 |
| Feb 26, 2026 | 150.00 | 150.00 | 137.80 | 138.50 | 138.50 | 0.80% | 34,412 |
| Feb 25, 2026 | 137.30 | 144.00 | 137.00 | 137.40 | 137.40 | 1.03% | 85,494 |
| Feb 24, 2026 | 135.90 | 137.00 | 135.10 | 136.00 | 136.00 | 0.52% | 42,716 |
| Feb 23, 2026 | 136.20 | 137.80 | 135.00 | 135.30 | 135.30 | -0.44% | 53,220 |
| Feb 22, 2026 | 135.90 | 137.90 | 135.00 | 135.90 | 135.90 | 0.67% | 15,883 |
| Feb 19, 2026 | 135.00 | 144.00 | 134.40 | 135.00 | 135.00 | -1.03% | 25,470 |
| Feb 18, 2026 | 140.50 | 141.00 | 136.00 | 136.40 | 136.40 | -1.73% | 55,738 |
| Feb 17, 2026 | 138.00 | 142.60 | 137.10 | 138.80 | 138.80 | 0.65% | 95,527 |
| Feb 16, 2026 | 136.80 | 139.80 | 135.40 | 137.90 | 137.90 | 1.17% | 47,667 |
| Feb 15, 2026 | 145.00 | 145.00 | 133.80 | 136.30 | 136.30 | 2.79% | 66,624 |
| Feb 10, 2026 | 142.00 | 142.00 | 132.00 | 132.60 | 132.60 | 1.14% | 24,062 |
| Feb 9, 2026 | 130.10 | 133.00 | 130.10 | 131.10 | 131.10 | 0.77% | 18,867 |
| Feb 8, 2026 | 134.00 | 134.00 | 129.50 | 130.10 | 130.10 | -0.91% | 19,431 |
| Feb 5, 2026 | 131.30 | 135.30 | 130.90 | 131.30 | 131.30 | -1.65% | 27,920 |
| Feb 3, 2026 | 144.00 | 144.00 | 131.90 | 133.50 | 133.50 | 1.06% | 28,070 |
| Feb 2, 2026 | 132.20 | 133.90 | 131.30 | 132.10 | 132.10 | -1.20% | 30,552 |
| Feb 1, 2026 | 133.00 | 134.50 | 132.30 | 133.70 | 133.70 | 0.91% | 37,034 |
| Jan 29, 2026 | 135.00 | 135.00 | 132.30 | 132.50 | 132.50 | -0.38% | 15,277 |
| Jan 28, 2026 | 137.30 | 137.30 | 132.50 | 133.00 | 133.00 | -0.60% | 28,535 |
| Jan 27, 2026 | 137.70 | 137.70 | 133.40 | 133.80 | 133.80 | -0.89% | 46,677 |
| Jan 26, 2026 | 135.20 | 135.60 | 133.90 | 135.00 | 135.00 | -0.07% | 67,618 |
| Jan 25, 2026 | 136.80 | 137.20 | 134.50 | 135.10 | 135.10 | -0.95% | 31,539 |
| Jan 22, 2026 | 136.40 | 138.70 | 135.50 | 136.40 | 136.40 | -0.66% | 50,277 |
| Jan 21, 2026 | 134.10 | 138.00 | 134.00 | 137.30 | 137.30 | 2.16% | 36,081 |
| Jan 20, 2026 | 134.40 | 137.90 | 134.00 | 134.40 | 134.40 | -2.11% | 54,844 |
| Jan 19, 2026 | 136.50 | 139.40 | 135.90 | 137.30 | 137.30 | 0.81% | 50,505 |
| Jan 18, 2026 | 135.60 | 136.90 | 134.70 | 136.20 | 136.20 | 1.95% | 21,069 |
| Jan 15, 2026 | 137.00 | 137.00 | 133.00 | 133.60 | 133.60 | 0.23% | 19,284 |
| Jan 14, 2026 | 134.60 | 136.00 | 133.00 | 133.30 | 133.30 | -1.04% | 26,078 |
| Jan 13, 2026 | 133.90 | 137.80 | 133.90 | 134.70 | 134.70 | -0.15% | 37,210 |
| Jan 12, 2026 | 136.50 | 138.10 | 134.00 | 134.90 | 134.90 | -0.88% | 40,676 |
| Jan 11, 2026 | 140.90 | 141.40 | 134.70 | 136.10 | 136.10 | -2.72% | 63,844 |
| Jan 8, 2026 | 139.90 | 141.00 | 134.60 | 139.90 | 139.90 | 4.64% | 80,327 |
| Jan 7, 2026 | 133.10 | 135.20 | 132.70 | 133.70 | 133.70 | 0.15% | 42,071 |
| Jan 6, 2026 | 137.10 | 137.10 | 133.00 | 133.50 | 133.50 | -0.45% | 24,846 |
| Jan 5, 2026 | 142.00 | 142.00 | 133.20 | 134.10 | 134.10 | -0.52% | 31,857 |
| Jan 4, 2026 | 138.00 | 139.00 | 133.30 | 134.80 | 134.80 | -2.53% | 48,774 |
| Jan 1, 2026 | 142.00 | 142.00 | 137.70 | 138.30 | 138.30 | -1.00% | 53,429 |
| Dec 30, 2025 | 139.70 | 144.90 | 137.00 | 139.70 | 139.70 | -0.57% | 48,679 |
| Dec 29, 2025 | 145.00 | 145.00 | 139.10 | 140.50 | 140.50 | 0.07% | 52,750 |
| Dec 28, 2025 | 142.00 | 149.90 | 139.70 | 140.40 | 140.40 | -0.78% | 95,536 |
| Dec 24, 2025 | 142.70 | 143.40 | 138.60 | 141.50 | 141.50 | 0.21% | 84,508 |
| Dec 23, 2025 | 141.20 | 146.90 | 138.00 | 141.20 | 141.20 | -2.01% | 129,549 |
| Dec 22, 2025 | 144.10 | 149.10 | 131.00 | 144.10 | 144.10 | 4.80% | 165,191 |
| Dec 21, 2025 | 134.00 | 141.00 | 132.00 | 137.50 | 137.50 | 2.61% | 133,624 |
| Dec 18, 2025 | 134.00 | 134.80 | 126.00 | 134.00 | 134.00 | 4.52% | 106,737 |
| Dec 17, 2025 | 128.20 | 133.90 | 126.10 | 128.20 | 128.20 | -3.83% | 62,577 |
| Dec 15, 2025 | 126.00 | 137.20 | 125.20 | 133.30 | 133.30 | 4.96% | 140,735 |
| Dec 14, 2025 | 129.00 | 129.00 | 126.20 | 127.00 | 127.00 | 0.79% | 58,158 |
| Dec 11, 2025 | 125.00 | 127.10 | 125.00 | 126.00 | 126.00 | 0.16% | 38,994 |
| Dec 10, 2025 | 129.00 | 131.00 | 124.10 | 125.80 | 125.80 | -0.63% | 44,569 |
| Dec 9, 2025 | 127.00 | 130.00 | 125.70 | 126.60 | 126.60 | 0.56% | 62,332 |
| Dec 8, 2025 | 121.00 | 127.00 | 121.00 | 125.90 | 125.90 | 3.37% | 66,199 |
| Dec 7, 2025 | 120.70 | 123.70 | 120.00 | 121.80 | 121.80 | 0.91% | 29,773 |
| 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 |