DSE : WATACHEM
Wata Chemicals Limited — Price history
Chemicals and Allied Products · Bangladesh
Last price 122.1 BDT (At close: Oct 29, 2026) · Market cap 1.81B
Latest research: WATA Chemicals financial analysis: finance cost took 92.8% of operating profit, qualified FY2025 audit (Oct 2026) · WATA Chemicals: finance expenses took 92.8% of FY2025 operating profit; a qualified FY2025 audit and FY2026 EPS of BDT 2.08 announced on DSE
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Wata Chemicals Limited (WATACHEM) closed at 122.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 125 | 129.6 | 121.9 | 122.1 | 85,196 | +1.50% |
| 2026-10-28 | 118.8 | 121.5 | 118.6 | 120.3 | 16,687 | +0.17% |
| 2026-10-27 | 120.2 | 120.9 | 119 | 120.1 | 5,643 | -0.25% |
| 2026-10-26 | 125.5 | 125.5 | 115.1 | 120.4 | 11,880 | -2.43% |
| 2026-10-25 | 125 | 125.2 | 123.2 | 123.4 | 6,710 | -1.67% |
| 2026-10-19 | 125.7 | 128 | 125 | 125.5 | 10,412 | -1.95% |
| 2026-10-17 | 127.8 | 129.8 | 127.8 | 128 | 6,328 | +0.16% |
| 2026-10-15 | 127.8 | 129.3 | 127.1 | 127.8 | 13,426 | +1.27% |
| 2026-10-14 | 125.6 | 127.9 | 125.5 | 126.2 | 4,376 | +0.48% |
| 2026-10-13 | 127.1 | 129.8 | 125.4 | 125.6 | 12,825 | -1.72% |
| 2026-10-12 | 127.4 | 128.8 | 125 | 127.8 | 11,452 | +0.39% |
| 2026-10-11 | 129 | 132.5 | 126.1 | 127.3 | 21,661 | -1.32% |
| 2026-10-08 | 129 | 131 | 126.1 | 129 | 29,294 | +3.37% |
| 2026-10-07 | 125.9 | 126.4 | 124.1 | 124.8 | 11,111 | +0.32% |
| 2026-10-06 | 127.2 | 127.2 | 124 | 124.4 | 7,449 | -0.72% |
| 2026-10-05 | 128.1 | 128.1 | 125 | 125.3 | 9,197 | -2.41% |
| 2026-10-04 | 129.7 | 129.7 | 126.3 | 128.4 | 8,932 | +0.39% |
| 2026-10-01 | 128.4 | 129.3 | 127.6 | 127.9 | 13,132 | -0.62% |
| 2026-09-30 | 131.9 | 131.9 | 127.6 | 128.7 | 9,142 | +0.55% |
| 2026-09-29 | 129.4 | 130.5 | 128 | 128 | 10,008 | -0.47% |
| 2026-09-28 | 127.9 | 129.5 | 127.6 | 128.6 | 4,823 | +0.55% |
| 2026-09-27 | 128.7 | 131.6 | 127 | 127.9 | 21,219 | -1.54% |
| 2026-09-24 | 129.9 | 134.9 | 129 | 129.9 | 25,982 | -2.04% |
| 2026-09-23 | 129.1 | 133.9 | 129.1 | 132.6 | 18,205 | +2.71% |
| 2026-09-22 | 132.9 | 132.9 | 128.6 | 129.1 | 12,034 | -0.62% |
| 2026-09-21 | 131.1 | 133.4 | 128.1 | 129.9 | 22,703 | -2.70% |
| 2026-09-20 | 130.1 | 135 | 130.1 | 133.5 | 11,253 | +1.44% |
| 2026-09-17 | 131.6 | 134 | 129.7 | 131.6 | 6,332 | +0.69% |
| 2026-09-16 | 130.7 | 133 | 129 | 130.7 | 18,152 | +1.40% |
| 2026-09-15 | 130.9 | 130.9 | 127.1 | 128.9 | 3,326 | +3.53% |
| 2026-09-14 | 129.2 | 131.5 | 124 | 124.5 | 8,609 | -3.49% |
| 2026-09-13 | 131.6 | 132 | 128 | 129 | 17,838 | -1.90% |
| 2026-09-10 | 134 | 137 | 131 | 131.5 | 9,696 | -1.13% |
| 2026-09-09 | 133 | 137 | 131.5 | 133 | 12,029 | -0.52% |
| 2026-09-08 | 134.1 | 138.4 | 133 | 133.7 | 3,970 | -0.59% |
| 2026-09-07 | 135 | 137.7 | 128.1 | 134.5 | 5,326 | +1.28% |
| 2026-09-06 | 137.9 | 137.9 | 132.5 | 132.8 | 21,641 | -2.78% |
| 2026-09-03 | 138.2 | 138.6 | 135.2 | 136.6 | 23,784 | -0.94% |
| 2026-09-02 | 137.9 | 141.9 | 136.2 | 137.9 | 13,761 | -0.79% |
| 2026-09-01 | 142.8 | 142.8 | 136.6 | 139 | 6,726 | +2.51% |
| 2026-08-31 | 135.1 | 138.4 | 135.1 | 135.6 | 4,279 | -0.44% |
| 2026-08-30 | 137 | 137.7 | 136 | 136.2 | 6,811 | -0.58% |
| 2026-08-27 | 137 | 144 | 135 | 137 | 10,707 | +1.03% |
| 2026-08-25 | 141.9 | 141.9 | 134.5 | 135.6 | 48,425 | -1.17% |
| 2026-08-24 | 140 | 140.6 | 137 | 137.2 | 31,947 | -2.42% |
| 2026-08-23 | 144.6 | 144.6 | 140.5 | 140.6 | 26,868 | -0.28% |
| 2026-08-20 | 143.5 | 144.5 | 140.5 | 141 | 70,955 | -1.74% |
| 2026-08-19 | 139.5 | 143.9 | 139.5 | 143.5 | 53,908 | +1.92% |
| 2026-08-18 | 143.5 | 145.8 | 140.4 | 140.8 | 45,485 | -1.05% |
| 2026-08-17 | 148.7 | 148.7 | 141.1 | 142.3 | 74,564 | -2.60% |
| 2026-08-16 | 149.4 | 152.6 | 145.4 | 146.1 | 129,443 | -1.15% |
| 2026-08-13 | 145.1 | 148.5 | 144 | 147.8 | 65,856 | +0.96% |
| 2026-08-12 | 147 | 149 | 144.3 | 146.4 | 103,394 | +0.34% |
| 2026-08-11 | 145.9 | 146.9 | 140.5 | 145.9 | 82,080 | +1.89% |
| 2026-08-10 | 144.1 | 145.3 | 142.2 | 143.2 | 23,359 | -0.35% |
| 2026-08-09 | 141 | 145 | 140.5 | 143.7 | 118,194 | +3.01% |
| 2026-08-06 | 139.5 | 141.2 | 138.5 | 139.5 | 20,416 | -0.14% |
| 2026-08-04 | 139.9 | 140.7 | 139 | 139.7 | 23,541 | +0.07% |
| 2026-08-03 | 139.6 | 140.6 | 139 | 139.6 | 12,497 | +0.07% |
| 2026-08-02 | 139.9 | 141.1 | 139 | 139.5 | 18,398 | +0.29% |
| 2026-07-30 | 140.4 | 141 | 138.8 | 139.1 | 20,321 | -0.64% |
| 2026-07-29 | 141.8 | 143.7 | 139 | 140 | 31,351 | -1.27% |
| 2026-07-28 | 141 | 143 | 140.3 | 141.8 | 19,156 | +0.50% |
| 2026-07-27 | 141.3 | 142.3 | 139.2 | 141.1 | 19,767 | +2.92% |
| 2026-07-26 | 141 | 141 | 136.4 | 137.1 | 20,057 | -1.22% |
| 2026-07-23 | 138.8 | 142.8 | 138 | 138.8 | 42,272 | -2.25% |
| 2026-07-22 | 142.4 | 144 | 141.3 | 142 | 32,119 | -0.35% |
| 2026-07-21 | 142.5 | 144.7 | 142 | 142.5 | 22,818 | +0.42% |
| 2026-07-20 | 143.5 | 143.5 | 140.2 | 141.9 | 32,984 | -1.05% |
| 2026-07-19 | 146.1 | 146.2 | 142.5 | 143.4 | 40,229 | -1.85% |
| 2026-07-16 | 149.9 | 150 | 145.5 | 146.1 | 59,714 | -0.95% |
| 2026-07-15 | 149.5 | 155 | 145 | 147.5 | 177,276 | -0.20% |
| 2026-07-14 | 144 | 149 | 144 | 147.8 | 104,756 | +2.64% |
| 2026-07-13 | 144 | 146.3 | 142.5 | 144 | 62,008 | -0.41% |
| 2026-07-12 | 142.1 | 146.3 | 141.3 | 144.6 | 157,785 | +1.97% |
| 2026-07-09 | 140 | 142.4 | 139.3 | 141.8 | 43,160 | +1.50% |
| 2026-07-08 | 140 | 141.6 | 139.1 | 139.7 | 60,332 | +0.07% |
| 2026-07-07 | 139.6 | 144.7 | 139.1 | 139.6 | 57,488 | -2.99% |
| 2026-07-06 | 143.4 | 146.4 | 142 | 143.9 | 107,421 | +0.35% |
| 2026-07-05 | 136.1 | 144 | 136.1 | 143.4 | 152,086 | +5.60% |
| 2026-07-02 | 138 | 139 | 134 | 135.8 | 44,967 | -1.59% |
| 2026-06-30 | 139 | 139.7 | 137.5 | 138 | 46,926 | -0.72% |
| 2026-06-29 | 136 | 139.5 | 136 | 139 | 96,614 | +2.21% |
| 2026-06-28 | 133.9 | 136.4 | 133.6 | 136 | 32,561 | +2.03% |
| 2026-06-25 | 133.2 | 134 | 132.3 | 133.3 | 16,181 | +0.68% |
| 2026-06-24 | 136 | 136 | 132 | 132.4 | 25,456 | -0.82% |
| 2026-06-23 | 131.2 | 134.5 | 131.2 | 133.5 | 18,405 | +1.75% |
| 2026-06-22 | 134.2 | 134.2 | 130.7 | 131.2 | 45,374 | -2.16% |
| 2026-06-21 | 135.9 | 136 | 134 | 134.1 | 26,490 | -0.30% |
| 2026-06-18 | 133.9 | 135.9 | 133.9 | 134.5 | 28,032 | +0.45% |
| 2026-06-17 | 133.9 | 135.5 | 133.3 | 133.9 | 48,558 | -0.07% |
| 2026-06-16 | 134 | 137.3 | 133.7 | 134 | 68,317 | -2.12% |
| 2026-06-15 | 135.8 | 138.8 | 135.8 | 136.9 | 38,028 | +0.51% |
| 2026-06-14 | 139.3 | 139.3 | 136 | 136.2 | 53,217 | +0.07% |
| 2026-06-11 | 139.7 | 141.9 | 135.8 | 136.1 | 52,843 | -0.87% |
| 2026-06-10 | 137.7 | 140.9 | 137 | 137.3 | 30,984 | -0.58% |
| 2026-06-09 | 136 | 139.2 | 136 | 138.1 | 44,934 | +1.69% |
| 2026-06-08 | 135.8 | 142.9 | 135.2 | 135.8 | 63,758 | -1.02% |
| 2026-06-07 | 141.1 | 142 | 136.7 | 137.2 | 74,098 | -2.63% |
| 2026-06-04 | 140.9 | 141.7 | 139 | 140.9 | 170,540 | +2.03% |
| 2026-06-03 | 135.1 | 139.6 | 135.1 | 138.1 | 115,927 | +2.52% |
| 2026-06-02 | 138.9 | 138.9 | 133.5 | 134.7 | 30,937 | +0.07% |
| 2026-06-01 | 136.4 | 137.7 | 134.4 | 134.6 | 19,618 | -0.74% |
| 2026-05-24 | 134 | 136.4 | 133.5 | 135.6 | 21,533 | +1.57% |
| 2026-05-23 | 134 | 135.3 | 133.1 | 133.5 | 25,691 | +0.15% |
| 2026-05-21 | 135.9 | 136 | 132.1 | 133.3 | 28,203 | +0.15% |
| 2026-05-20 | 126 | 137.6 | 126 | 133.1 | 39,552 | -0.89% |
| 2026-05-19 | 133.2 | 138.1 | 133.1 | 134.3 | 30,526 | +0.83% |
| 2026-05-18 | 134.9 | 135.8 | 132.7 | 133.2 | 31,975 | -0.15% |
| 2026-05-17 | 134.8 | 135.8 | 133 | 133.4 | 35,728 | -1.33% |
| 2026-05-14 | 136.3 | 136.5 | 134.3 | 135.2 | 28,291 | -0.52% |
| 2026-05-13 | 136.3 | 140 | 135.3 | 135.9 | 23,759 | -1.59% |
| 2026-05-12 | 138.3 | 142 | 137.8 | 138.1 | 66,687 | +0.07% |
| 2026-05-11 | 138 | 139.9 | 134 | 138 | 43,708 | +3.68% |
| 2026-05-10 | 135 | 137.8 | 132.2 | 133.1 | 24,495 | -1.63% |
| 2026-05-07 | 137 | 138 | 135 | 135.3 | 45,092 | -1.02% |
| 2026-05-06 | 140.5 | 141.5 | 135.1 | 136.7 | 75,209 | -2.15% |
| 2026-05-05 | 139.7 | 143.3 | 137.3 | 139.7 | 91,755 | +1.67% |
| 2026-05-04 | 136.4 | 139.2 | 136.1 | 137.4 | 31,315 | +1.03% |
| 2026-05-03 | 138.1 | 140.6 | 134 | 136 | 59,870 | -1.52% |