Wajd life trading Company (TADAWUL:9647)
Saudi Arabia
· Delayed Price · Currency is SAR 5.55
+0.01 (0.18%)
Mar 10, 2026, 10:07 AM AST
Wajd life trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 25 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Mar 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 89 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 204 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 111 |
| Mar 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 74 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | 637 |
| Feb 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 89 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 20 |
| Feb 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 240 |
| Feb 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1 |
| Feb 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 188 |
| Feb 17, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.18% | 6,882 |
| Feb 16, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -5.93% | 3,466 |
| Feb 15, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 1,584 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,467 |
| Feb 11, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 2.89% | 2,911 |
| Feb 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 7,073 |
| Feb 9, 2026 | 5.55 | 5.65 | 5.54 | 5.65 | 5.65 | 1.62% | 50,780 |
| Feb 8, 2026 | 5.57 | 5.65 | 5.56 | 5.56 | 5.56 | 0.36% | 6,140 |
| Feb 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 6 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.18% | 6,925 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,971 |
| Feb 2, 2026 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | - | 26,575 |
| Feb 1, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | 0.91% | 7,261 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 401 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 10,482 |
| Jan 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 276 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 251 |
| Jan 25, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.73% | 1,766 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | 44,866 |
| Jan 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 739 |
| 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 |
| Nov 11, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | -3.36% | 4,470 |
| Nov 10, 2025 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 0.17% | 6,275 |
| Nov 9, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.82% | 4,704 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -2.26% | 16,556 |
| Nov 5, 2025 | 6.05 | 6.24 | 6.05 | 6.19 | 6.19 | 1.48% | 8,983 |
| Nov 4, 2025 | 6.25 | 6.26 | 6.10 | 6.10 | 6.10 | -0.97% | 18,986 |
| Nov 3, 2025 | 6.22 | 6.50 | 6.16 | 6.16 | 6.16 | -2.22% | 12,053 |
| Nov 2, 2025 | 6.30 | 6.30 | 6.26 | 6.30 | 6.30 | 1.45% | 18,782 |
| Oct 30, 2025 | 6.39 | 6.63 | 6.21 | 6.21 | 6.21 | -1.43% | 12,149 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | 3,695 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.22 | 6.26 | 6.26 | -0.32% | 24,049 |
| Oct 27, 2025 | 6.21 | 6.40 | 6.20 | 6.28 | 6.28 | 1.29% | 25,209 |
| Oct 26, 2025 | 6.13 | 6.39 | 6.12 | 6.20 | 6.20 | 0.49% | 24,434 |
| Oct 23, 2025 | 6.66 | 6.88 | 6.17 | 6.17 | 6.17 | -7.91% | 84,731 |
| Oct 22, 2025 | 6.30 | 7.00 | 6.30 | 6.70 | 6.70 | -4.01% | 220,552 |
| Oct 21, 2025 | 6.90 | 6.98 | 6.50 | 6.98 | 6.98 | 2.20% | 22,419 |
| Oct 20, 2025 | 6.50 | 6.88 | 6.50 | 6.83 | 6.83 | 5.08% | 57,870 |
| Oct 19, 2025 | 6.12 | 6.58 | 6.11 | 6.50 | 6.50 | 7.44% | 27,141 |