Wajd life trading Company (TADAWUL:9647)
Saudi Arabia · Delayed Price · Currency is SAR 5.53
-0.13 (-2.30%)
At close: Jan 20, 2026
Wajd life trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.30% | 14,076 |
| Jan 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 197 |
| Jan 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 556 |
| Jan 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 218 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 558 |
| Jan 13, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.35% | 2,230 |
| Jan 12, 2026 | 5.65 | 5.68 | 5.62 | 5.64 | 5.64 | 1.08% | 13,522 |
| Jan 11, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 402 |
| Jan 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 50 |
| Jan 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 84 |
| Jan 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 321 |
| Jan 5, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 100 |
| Jan 4, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -1.24% | 2,200 |
| Jan 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.44% | 3,281 |
| Dec 31, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 32 |
| Dec 30, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 84 |
| Dec 29, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | -0.54% | 8,011 |
| Dec 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 366 |
| Dec 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 319 |
| Dec 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 582 |
| Dec 23, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.72% | 2,680 |
| Dec 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 512 |
| Dec 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 96 |
| Dec 18, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.71% | 5,795 |
| Dec 17, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | -2.61% | 2,146 |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 394 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.98% | 1,880 |
| Dec 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% | 9,246 |
| Dec 11, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | -0.18% | 8,156 |
| Dec 10, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -0.18% | 5,000 |
| Dec 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% | 1,696 |
| Dec 8, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 3,494 |
| Dec 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 332 |
| Dec 4, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | -0.90% | 7,042 |
| Dec 3, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -5.61% | 2,155 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.95% | 1,271 |
| Dec 1, 2025 | 5.69 | 5.69 | 5.50 | 5.55 | 5.55 | 0.73% | 6,556 |
| Nov 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 514 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 5,044 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.38% | 11,178 |
| Nov 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 4,752 |
| Nov 24, 2025 | 5.15 | 5.36 | 5.12 | 5.36 | 5.36 | -3.25% | 9,807 |
| Nov 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | 4,159 |
| Nov 20, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -1.75% | 8,150 |
| Nov 19, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -4.04% | 7,041 |
| Nov 18, 2025 | 5.75 | 6.00 | 5.75 | 5.94 | 5.94 | 5.88% | 14,041 |
| Nov 17, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | -1.58% | 7,364 |
| Nov 16, 2025 | 5.80 | 5.80 | 5.55 | 5.70 | 5.70 | -0.87% | 10,681 |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,259 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 342 |