Waja Company (TADAWUL:9560)
Saudi Arabia
· Delayed Price · Currency is SAR 6.55
-0.03 (-0.46%)
Apr 29, 2026, 2:23 PM AST
Waja Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | -0.46% | 24,652 |
| Apr 28, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | 6.58 | -0.75% | 22,615 |
| Apr 27, 2026 | 6.61 | 6.63 | 6.60 | 6.63 | 6.63 | 0.30% | 22,301 |
| Apr 26, 2026 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | -0.15% | 46,564 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.45% | 62,414 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | - | 10,685 |
| Apr 21, 2026 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 10,639 |
| Apr 20, 2026 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 0.45% | 59,190 |
| Apr 19, 2026 | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | -0.45% | 8,289 |
| Apr 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% | 35,452 |
| Apr 15, 2026 | 6.60 | 6.65 | 6.58 | 6.63 | 6.63 | -0.15% | 63,488 |
| Apr 14, 2026 | 6.62 | 6.64 | 6.60 | 6.64 | 6.64 | 0.15% | 40,214 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.49 | 6.63 | 6.63 | -1.04% | 48,865 |
| Apr 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -0.15% | 20,472 |
| Apr 9, 2026 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | -1.90% | 7,842 |
| Apr 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | 7,488 |
| Apr 7, 2026 | 6.90 | 6.94 | 6.85 | 6.85 | 6.85 | -0.72% | 12,685 |
| Apr 6, 2026 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -0.58% | 22,053 |
| Apr 5, 2026 | 6.98 | 6.98 | 6.81 | 6.94 | 6.94 | -0.57% | 10,333 |
| Apr 2, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | - | 3,001 |
| Apr 1, 2026 | 6.83 | 6.98 | 6.81 | 6.98 | 6.98 | 0.14% | 3,542 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | 1.01% | 7,283 |
| Mar 30, 2026 | 6.62 | 6.90 | 6.62 | 6.90 | 6.90 | -0.14% | 6,138 |
| Mar 29, 2026 | 6.72 | 6.91 | 6.66 | 6.91 | 6.91 | - | 2,911 |
| Mar 26, 2026 | 6.59 | 6.91 | 6.50 | 6.91 | 6.91 | -1.29% | 47,521 |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 2,200 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 223 |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.82% | 6,172 |
| Mar 15, 2026 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | -3.71% | 7,914 |
| Mar 12, 2026 | 7.09 | 7.09 | 6.97 | 7.00 | 7.00 | -1.41% | 31,352 |
| Mar 11, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -1.53% | 4,089 |
| Mar 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 80 |
| Mar 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.28% | 2,215 |
| Mar 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Mar 5, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 536 |
| Mar 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.83% | 2,920 |
| Mar 3, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 10,328 |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 321 |
| Mar 1, 2026 | 7.20 | 7.23 | 7.00 | 7.20 | 7.20 | - | 17,688 |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 6,038 |
| Feb 25, 2026 | 7.18 | 7.20 | 7.11 | 7.19 | 7.19 | - | 10,338 |
| Feb 24, 2026 | 7.75 | 7.75 | 7.19 | 7.19 | 7.19 | -7.23% | 49,581 |
| Feb 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 19, 2026 | 7.80 | 7.81 | 7.75 | 7.75 | 7.75 | -0.64% | 4,502 |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% | 14,357 |
| Feb 17, 2026 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -0.38% | 12,558 |
| Feb 16, 2026 | 7.85 | 7.85 | 7.81 | 7.82 | 7.82 | -0.64% | 21,672 |
| Feb 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 9,255 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 66 |
| Feb 11, 2026 | 7.87 | 7.87 | 7.80 | 7.87 | 7.87 | 0.13% | 5,163 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | - | 26,256 |
| Feb 9, 2026 | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | -1.26% | 4,612 |
| Feb 8, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 19,093 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.93 | 8.00 | 8.00 | - | 4,530 |
| Feb 4, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 109,161 |
| Feb 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Feb 2, 2026 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 8,608 |
| Feb 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2,118 |
| Jan 29, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 7,968 |
| Jan 28, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 0.25% | 972 |
| Jan 27, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.98 | -0.25% | 5,894 |
| Jan 26, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,775 |
| Jan 25, 2026 | 8.10 | 8.10 | 8.02 | 8.10 | 8.10 | - | 2,446 |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 5,303 |
| Jan 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 14,991 |
| Jan 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.87% | 2,375 |
| Jan 19, 2026 | 8.15 | 8.15 | 7.95 | 8.08 | 8.08 | -0.86% | 10,579 |
| Jan 18, 2026 | 8.15 | 8.15 | 8.12 | 8.15 | 8.15 | -0.37% | 16,578 |
| Jan 15, 2026 | 8.15 | 8.18 | 8.00 | 8.18 | 8.18 | 0.37% | 20,235 |
| Jan 14, 2026 | 8.09 | 8.25 | 8.00 | 8.15 | 8.15 | -1.21% | 30,242 |
| Jan 13, 2026 | 8.28 | 8.28 | 8.00 | 8.25 | 8.25 | 0.61% | 24,009 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | -1.20% | 2,957 |
| Jan 11, 2026 | 8.38 | 8.38 | 8.25 | 8.30 | 8.30 | -1.07% | 4,805 |
| Jan 8, 2026 | 8.34 | 8.39 | 8.20 | 8.39 | 8.39 | 0.60% | 71,321 |
| Jan 7, 2026 | 8.43 | 8.45 | 8.32 | 8.34 | 8.34 | -1.07% | 12,099 |
| Jan 6, 2026 | 8.22 | 8.43 | 8.22 | 8.43 | 8.43 | 0.96% | 14,406 |
| Jan 5, 2026 | 8.36 | 8.36 | 8.15 | 8.35 | 8.35 | -1.76% | 10,690 |
| Jan 4, 2026 | 8.45 | 8.50 | 8.31 | 8.50 | 8.50 | 1.31% | 271,558 |
| Jan 1, 2026 | 8.05 | 8.50 | 8.05 | 8.39 | 8.39 | 0.36% | 218,815 |
| Dec 31, 2025 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 1.33% | 37,170 |
| Dec 30, 2025 | 8.24 | 8.30 | 7.96 | 8.25 | 8.25 | 0.24% | 37,946 |
| Dec 29, 2025 | 8.24 | 8.24 | 8.11 | 8.23 | 8.23 | 0.37% | 3,788 |
| Dec 28, 2025 | 8.15 | 8.20 | 8.09 | 8.20 | 8.20 | -0.61% | 3,312 |
| Dec 25, 2025 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 1.23% | 2,802 |
| Dec 24, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -0.49% | 5,498 |
| Dec 23, 2025 | 7.95 | 8.19 | 7.91 | 8.19 | 8.19 | 2.50% | 6,758 |
| Dec 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | 2,391 |
| Dec 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.89% | 6,552 |
| Dec 18, 2025 | 7.82 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 22,035 |
| Dec 17, 2025 | 7.87 | 7.90 | 7.70 | 7.85 | 7.85 | -0.25% | 33,225 |
| Dec 16, 2025 | 8.03 | 8.03 | 7.71 | 7.87 | 7.87 | -1.62% | 30,152 |
| Dec 15, 2025 | 8.11 | 8.11 | 8.00 | 8.00 | 8.00 | -1.72% | 13,324 |
| Dec 14, 2025 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 1.50% | 12,967 |
| Dec 11, 2025 | 8.07 | 8.10 | 8.02 | 8.02 | 8.02 | -0.37% | 53,218 |
| Dec 10, 2025 | 8.21 | 8.21 | 8.01 | 8.05 | 8.05 | -1.23% | 16,727 |
| Dec 9, 2025 | 8.05 | 8.29 | 8.05 | 8.15 | 8.15 | -0.24% | 64,387 |
| Dec 8, 2025 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 2.77% | 30,700 |
| Dec 7, 2025 | 7.91 | 8.24 | 7.70 | 7.95 | 7.95 | 0.63% | 70,234 |
| 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 |