Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 103.00
+0.70 (0.68%)
Sep 29, 2025, 3:16 PM AST
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 102.30 | 107.20 | 101.70 | 103.00 | 103.00 | 0.68% | 843,766 |
| Sep 28, 2025 | 101.20 | 103.20 | 100.00 | 102.30 | 102.30 | 1.09% | 324,530 |
| Sep 25, 2025 | 97.15 | 101.90 | 96.70 | 101.20 | 101.20 | 4.82% | 1,218,818 |
| Sep 24, 2025 | 95.50 | 97.50 | 95.00 | 96.55 | 96.55 | 1.10% | 486,109 |
| Sep 22, 2025 | 97.50 | 97.50 | 94.60 | 95.50 | 95.50 | -2.05% | 359,538 |
| Sep 21, 2025 | 94.00 | 97.50 | 93.10 | 97.50 | 97.50 | 3.56% | 272,194 |
| Sep 18, 2025 | 92.75 | 94.15 | 91.50 | 94.15 | 94.15 | 2.00% | 1,077,882 |
| Sep 17, 2025 | 93.50 | 94.70 | 91.85 | 92.30 | 92.30 | -1.28% | 380,562 |
| Sep 16, 2025 | 93.00 | 93.85 | 92.50 | 93.50 | 93.50 | 0.48% | 120,894 |
| Sep 15, 2025 | 93.00 | 94.95 | 92.30 | 93.05 | 93.05 | -0.05% | 192,408 |
| Sep 14, 2025 | 94.00 | 94.95 | 92.05 | 93.10 | 93.10 | -0.96% | 316,926 |
| Sep 11, 2025 | 95.60 | 95.80 | 93.65 | 94.00 | 94.00 | -1.67% | 211,572 |
| Sep 10, 2025 | 93.30 | 95.70 | 93.30 | 95.60 | 95.60 | 1.70% | 266,528 |
| Sep 9, 2025 | 94.00 | 94.90 | 92.50 | 94.00 | 94.00 | -0.84% | 488,478 |
| Sep 8, 2025 | 93.50 | 95.95 | 93.30 | 94.80 | 94.80 | 1.28% | 515,426 |
| Sep 7, 2025 | 95.25 | 95.85 | 93.40 | 93.60 | 93.60 | -1.73% | 77,114 |
| Sep 4, 2025 | 97.05 | 97.60 | 94.70 | 95.25 | 95.25 | -1.80% | 175,880 |
| Sep 3, 2025 | 95.85 | 97.75 | 95.55 | 97.00 | 97.00 | 1.20% | 310,599 |
| Sep 2, 2025 | 98.50 | 98.50 | 94.40 | 95.85 | 95.85 | -2.69% | 349,561 |
| Sep 1, 2025 | 99.20 | 100.10 | 97.40 | 98.50 | 98.50 | -0.66% | 286,113 |
| Aug 31, 2025 | 98.60 | 101.90 | 98.60 | 99.15 | 99.15 | -0.45% | 314,505 |
| Aug 28, 2025 | 97.95 | 99.85 | 97.40 | 99.60 | 99.60 | 1.79% | 271,285 |
| Aug 27, 2025 | 98.75 | 100.00 | 97.70 | 97.85 | 97.85 | -0.91% | 457,251 |
| Aug 26, 2025 | 96.25 | 98.80 | 96.25 | 98.75 | 98.75 | 2.60% | 959,556 |
| Aug 25, 2025 | 93.50 | 97.00 | 92.90 | 96.25 | 96.25 | 2.89% | 612,214 |
| Aug 24, 2025 | 95.55 | 95.90 | 93.50 | 93.55 | 93.55 | -2.09% | 140,854 |
| Aug 21, 2025 | 95.70 | 98.75 | 95.30 | 95.55 | 95.55 | -0.36% | 774,414 |
| Aug 20, 2025 | 95.75 | 96.85 | 95.25 | 95.90 | 95.90 | -0.10% | 431,429 |
| Aug 19, 2025 | 95.30 | 97.00 | 95.20 | 96.00 | 96.00 | 0.84% | 507,700 |
| Aug 18, 2025 | 95.95 | 96.80 | 94.05 | 95.20 | 95.20 | -0.42% | 381,882 |
| Aug 17, 2025 | 94.20 | 97.80 | 94.05 | 95.60 | 95.60 | 1.49% | 555,843 |
| Aug 14, 2025 | 93.75 | 94.90 | 92.95 | 94.20 | 94.20 | 0.21% | 372,907 |
| Aug 13, 2025 | 93.90 | 94.80 | 92.80 | 94.00 | 94.00 | 1.08% | 415,255 |
| Aug 12, 2025 | 92.80 | 94.00 | 92.20 | 93.00 | 93.00 | 0.22% | 349,333 |
| Aug 11, 2025 | 92.75 | 95.00 | 92.45 | 92.80 | 92.80 | 0.38% | 994,910 |
| Aug 10, 2025 | 93.10 | 94.15 | 91.35 | 92.45 | 92.45 | 0.33% | 213,179 |
| Aug 7, 2025 | 92.25 | 93.50 | 91.30 | 92.15 | 92.15 | -0.05% | 301,247 |
| Aug 6, 2025 | 93.75 | 94.10 | 92.20 | 92.20 | 92.20 | -1.60% | 215,666 |
| Aug 5, 2025 | 94.00 | 94.50 | 92.70 | 93.70 | 93.70 | -0.32% | 403,803 |
| Aug 4, 2025 | 89.00 | 94.75 | 88.40 | 94.00 | 94.00 | 5.03% | 876,390 |
| Aug 3, 2025 | 89.60 | 89.95 | 88.00 | 89.50 | 89.50 | -0.56% | 107,040 |
| Jul 31, 2025 | 89.25 | 90.25 | 88.05 | 90.00 | 90.00 | 0.45% | 406,849 |
| Jul 30, 2025 | 86.35 | 90.95 | 86.35 | 89.60 | 89.60 | 3.58% | 990,465 |
| Jul 29, 2025 | 90.00 | 90.05 | 85.80 | 86.50 | 86.50 | - | 931,328 |
| Jul 28, 2025 | 87.50 | 87.50 | 85.15 | 86.50 | 86.50 | -0.97% | 156,513 |
| Jul 27, 2025 | 86.00 | 88.60 | 85.25 | 87.35 | 87.35 | 2.46% | 258,475 |
| Jul 24, 2025 | 83.50 | 86.40 | 83.50 | 85.25 | 85.25 | 2.28% | 204,812 |
| Jul 23, 2025 | 85.50 | 85.60 | 82.20 | 83.35 | 83.35 | -2.06% | 250,825 |
| Jul 22, 2025 | 86.85 | 87.30 | 84.50 | 85.10 | 85.10 | -2.01% | 192,537 |
| Jul 21, 2025 | 86.45 | 87.25 | 86.40 | 86.85 | 86.85 | 0.46% | 107,948 |