Wajd life trading Company (TADAWUL:9647)
Saudi Arabia
· Delayed Price · Currency is SAR 5.75
+0.03 (0.52%)
Apr 29, 2026, 2:09 PM AST
Wajd life trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 388 |
| Apr 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 911 |
| Apr 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 5 |
| Apr 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 318 |
| Apr 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 585 |
| Apr 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% | 1,017 |
| Apr 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 522 |
| Apr 19, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 42 |
| Apr 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 161 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 34 |
| Apr 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 109 |
| Apr 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 9 |
| Apr 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 104 |
| Apr 9, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -4.83% | 1,931 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 203 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 36,701 |
| Apr 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,128 |
| Apr 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 44 |
| Apr 2, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 8.11% | 5,261 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,067 |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 192 |
| Mar 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 112 |
| Mar 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 5 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4 |
| Mar 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 322 |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 482 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4 |
| Mar 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 203 |
| Mar 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 19 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 48 |
| Mar 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4 |
| 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 |