Wajd life trading Company (TADAWUL:9647)
Saudi Arabia
· Delayed Price · Currency is SAR 5.55
-0.33 (-5.61%)
At close: Dec 3, 2025
Wajd life trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,202 |
| 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 |
| Oct 16, 2025 | 6.30 | 6.40 | 6.05 | 6.05 | 6.05 | 0.33% | 31,869 |
| Oct 15, 2025 | 6.22 | 6.39 | 5.88 | 6.03 | 6.03 | -2.90% | 18,867 |
| Oct 14, 2025 | 6.57 | 6.80 | 6.20 | 6.21 | 6.21 | -6.48% | 308,809 |
| Oct 13, 2025 | 6.40 | 6.98 | 6.30 | 6.64 | 6.64 | 2.15% | 244,947 |
| Oct 12, 2025 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | 12.07% | 56,195 |
| Oct 9, 2025 | 5.80 | 5.80 | 5.69 | 5.80 | 5.80 | 0.17% | 63,442 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.68 | 5.79 | 5.79 | -0.17% | 56,886 |
| Oct 7, 2025 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 1.22% | 53,320 |
| Oct 6, 2025 | 5.64 | 5.73 | 5.57 | 5.73 | 5.73 | 1.60% | 29,460 |
| Oct 5, 2025 | 5.51 | 5.71 | 5.51 | 5.64 | 5.64 | 2.55% | 89,134 |
| Oct 2, 2025 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | -2.65% | 11,045 |
| Oct 1, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 2.73% | 5,032 |
| Sep 30, 2025 | 5.49 | 5.60 | 5.49 | 5.50 | 5.50 | -3.00% | 16,673 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.45 | 5.67 | 5.67 | 0.35% | 15,123 |
| Sep 28, 2025 | 5.43 | 5.65 | 5.43 | 5.65 | 5.65 | - | 16,490 |