Waja Company (TADAWUL:9560)
Saudi Arabia
· Delayed Price · Currency is SAR 7.90
+0.08 (1.02%)
At close: Dec 4, 2025
Waja Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.85 | 7.90 | 7.84 | 7.90 | 7.90 | 1.02% | 11,003 |
| Dec 3, 2025 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 1.82% | 24,382 |
| Dec 2, 2025 | 7.63 | 7.68 | 7.60 | 7.68 | 7.68 | 0.79% | 3,280 |
| Dec 1, 2025 | 7.72 | 7.72 | 7.62 | 7.62 | 7.62 | -1.30% | 13,850 |
| Nov 30, 2025 | 7.75 | 7.75 | 7.68 | 7.72 | 7.72 | -0.64% | 14,564 |
| Nov 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% | 1,643 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 7,871 |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.39% | 5,505 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.77 | 7.78 | 7.78 | 2.23% | 5,859 |
| Nov 23, 2025 | 7.42 | 7.61 | 7.42 | 7.61 | 7.61 | 2.56% | 3,388 |
| Nov 20, 2025 | 7.33 | 7.42 | 7.33 | 7.42 | 7.42 | 0.95% | 6,955 |
| Nov 19, 2025 | 7.34 | 7.35 | 7.33 | 7.35 | 7.35 | 0.14% | 10,369 |
| Nov 18, 2025 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | -1.08% | 13,345 |
| Nov 17, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 0.95% | 3,216 |
| Nov 16, 2025 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | - | 6,715 |
| Nov 13, 2025 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.94% | 4,674 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.30 | 7.42 | 7.42 | -1.46% | 6,294 |
| Nov 11, 2025 | 7.74 | 7.74 | 7.30 | 7.53 | 7.53 | -1.31% | 13,639 |
| Nov 10, 2025 | 7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 0.66% | 8,478 |
| Nov 9, 2025 | 7.63 | 7.63 | 7.50 | 7.58 | 7.58 | -0.92% | 5,462 |
| Nov 6, 2025 | 7.68 | 7.74 | 7.55 | 7.65 | 7.65 | 0.66% | 7,488 |
| Nov 5, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | - | 3,812 |
| Nov 4, 2025 | 7.60 | 7.60 | 7.59 | 7.60 | 7.60 | -0.13% | 5,277 |
| Nov 3, 2025 | 7.61 | 7.62 | 7.51 | 7.61 | 7.61 | -0.13% | 6,512 |
| Nov 2, 2025 | 7.63 | 7.63 | 7.49 | 7.62 | 7.62 | -0.39% | 5,046 |
| Oct 30, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -0.52% | 9,521 |
| Oct 29, 2025 | 7.69 | 7.69 | 7.65 | 7.69 | 7.69 | 0.13% | 6,186 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | 6,000 |
| Oct 27, 2025 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 0.65% | 5,380 |
| Oct 26, 2025 | 7.67 | 7.70 | 7.65 | 7.65 | 7.65 | - | 5,097 |
| Oct 23, 2025 | 7.59 | 7.65 | 7.54 | 7.65 | 7.65 | 1.06% | 9,333 |
| Oct 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.80% | 6,829 |
| Oct 21, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 4,488 |
| Oct 20, 2025 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | 0.40% | 3,331 |
| Oct 19, 2025 | 7.59 | 7.59 | 7.48 | 7.48 | 7.48 | -1.19% | 29,008 |
| Oct 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | 7,000 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3,992 |
| Oct 14, 2025 | 7.57 | 7.60 | 7.52 | 7.60 | 7.60 | 0.93% | 10,094 |
| Oct 13, 2025 | 7.41 | 7.53 | 7.35 | 7.53 | 7.53 | 1.76% | 37,750 |
| Oct 12, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.68% | 8,477 |
| Oct 9, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,687 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 8,647 |
| Oct 7, 2025 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -0.14% | 2,317 |
| Oct 6, 2025 | 7.38 | 7.40 | 7.36 | 7.36 | 7.36 | -0.27% | 12,043 |
| Oct 5, 2025 | 7.38 | 7.39 | 7.33 | 7.38 | 7.38 | - | 29,392 |
| Oct 2, 2025 | 7.39 | 7.39 | 7.25 | 7.38 | 7.38 | - | 26,885 |
| Oct 1, 2025 | 7.39 | 7.40 | 7.35 | 7.38 | 7.38 | -0.14% | 18,183 |
| Sep 30, 2025 | 7.41 | 7.41 | 7.28 | 7.39 | 7.39 | -0.27% | 16,349 |
| Sep 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.82% | 707 |
| Sep 28, 2025 | 7.39 | 7.39 | 7.30 | 7.35 | 7.35 | -0.81% | 9,708 |
| Sep 25, 2025 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | -0.13% | 2,531 |
| Sep 24, 2025 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 0.41% | 9,396 |
| Sep 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.41% | 1,758 |
| Sep 21, 2025 | 7.36 | 7.39 | 7.35 | 7.36 | 7.36 | 0.27% | 18,687 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | -0.14% | 5,361 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.27% | 6,626 |
| Sep 16, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.41% | 26,105 |
| Sep 15, 2025 | 7.39 | 7.40 | 7.37 | 7.40 | 7.40 | 0.14% | 27,403 |
| Sep 14, 2025 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 0.41% | 10,346 |
| Sep 11, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.27% | 3,613 |
| Sep 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% | 2,042 |
| Sep 9, 2025 | 7.37 | 7.40 | 7.36 | 7.37 | 7.37 | -0.14% | 26,657 |
| Sep 8, 2025 | 7.39 | 7.51 | 7.20 | 7.38 | 7.38 | - | 75,355 |
| Sep 7, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | - | 2,937 |
| Sep 4, 2025 | 7.37 | 7.38 | 7.32 | 7.38 | 7.38 | 0.41% | 199,342 |
| Sep 3, 2025 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | -0.54% | 50,989 |
| Sep 2, 2025 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 0.54% | 38,145 |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 4,019 |
| Aug 31, 2025 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | -1.34% | 17,879 |
| Aug 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.81% | 1,868 |
| Aug 27, 2025 | 7.44 | 7.51 | 7.39 | 7.39 | 7.39 | -1.07% | 16,619 |
| Aug 26, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | -0.13% | 3,359 |
| Aug 25, 2025 | 7.41 | 7.54 | 7.41 | 7.48 | 7.48 | 1.08% | 5,547 |
| Aug 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | 1,815 |
| Aug 21, 2025 | 7.49 | 7.50 | 7.38 | 7.38 | 7.38 | -1.47% | 36,584 |
| Aug 20, 2025 | 7.50 | 7.53 | 7.49 | 7.49 | 7.49 | -0.53% | 17,808 |
| Aug 19, 2025 | 7.52 | 7.54 | 7.50 | 7.53 | 7.53 | 0.13% | 27,186 |
| Aug 18, 2025 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 0.94% | 9,867 |
| Aug 17, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | - | 4,357 |
| Aug 14, 2025 | 7.46 | 7.46 | 7.37 | 7.45 | 7.45 | 0.27% | 9,830 |
| Aug 13, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 0.41% | 3,568 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,450 |
| Aug 11, 2025 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -0.40% | 10,487 |
| Aug 10, 2025 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | -0.54% | 5,297 |
| Aug 7, 2025 | 7.48 | 7.49 | 7.41 | 7.47 | 7.47 | 0.13% | 9,931 |
| Aug 6, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.67% | 3,474 |
| Aug 5, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 4, 2025 | 7.41 | 7.43 | 7.35 | 7.41 | 7.41 | - | 23,944 |
| Aug 3, 2025 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | - | 2,353 |
| Jul 31, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% | 741 |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3,677 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.27% | 5,053 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 2,451 |
| Jul 27, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 0.41% | 8,952 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.14% | 7,321 |
| Jul 23, 2025 | 7.40 | 7.40 | 7.33 | 7.37 | 7.37 | -0.27% | 7,795 |
| Jul 22, 2025 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | - | 7,569 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.35 | 7.39 | 7.39 | - | 27,967 |
| Jul 20, 2025 | 7.39 | 7.39 | 7.38 | 7.39 | 7.39 | 0.54% | 25,199 |
| Jul 17, 2025 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -0.54% | 13,624 |