Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 118.00
+1.20 (1.03%)
At close: Dec 3, 2025
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 118.00 | 119.20 | 116.30 | 118.00 | 118.00 | 1.03% | 1,242,782 |
| Dec 2, 2025 | 120.00 | 122.00 | 116.80 | 116.80 | 116.80 | -2.59% | 1,091,072 |
| Dec 1, 2025 | 116.30 | 119.90 | 116.30 | 119.90 | 119.90 | 3.10% | 1,090,088 |
| Nov 30, 2025 | 114.10 | 118.80 | 114.10 | 116.30 | 116.30 | 1.93% | 341,232 |
| Nov 27, 2025 | 114.10 | 116.90 | 114.10 | 114.10 | 114.10 | - | 2,068,678 |
| Nov 26, 2025 | 109.00 | 114.90 | 109.00 | 114.10 | 114.10 | 3.82% | 918,487 |
| Nov 25, 2025 | 115.60 | 115.60 | 109.60 | 109.90 | 109.90 | -4.93% | 537,646 |
| Nov 24, 2025 | 114.00 | 117.00 | 113.50 | 115.60 | 115.60 | 1.76% | 1,249,163 |
| Nov 23, 2025 | 115.00 | 116.30 | 113.60 | 113.60 | 113.60 | -2.57% | 200,983 |
| Nov 20, 2025 | 109.30 | 117.00 | 108.70 | 116.60 | 116.60 | 7.37% | 1,220,462 |
| Nov 19, 2025 | 108.30 | 109.90 | 107.00 | 108.60 | 108.60 | 0.18% | 512,997 |
| Nov 18, 2025 | 106.80 | 109.90 | 106.80 | 108.40 | 108.40 | -0.55% | 249,090 |
| Nov 17, 2025 | 107.00 | 109.60 | 107.00 | 109.00 | 109.00 | 1.40% | 563,561 |
| Nov 16, 2025 | 110.90 | 111.50 | 106.90 | 107.50 | 107.50 | -3.07% | 229,814 |
| Nov 13, 2025 | 109.90 | 113.50 | 109.90 | 110.90 | 110.90 | 0.91% | 566,100 |
| Nov 12, 2025 | 109.00 | 111.70 | 108.30 | 109.90 | 109.90 | 0.83% | 563,787 |
| Nov 11, 2025 | 107.50 | 109.00 | 106.90 | 109.00 | 109.00 | 1.11% | 332,939 |
| Nov 10, 2025 | 106.90 | 107.80 | 104.90 | 107.80 | 107.80 | 2.37% | 211,286 |
| Nov 9, 2025 | 107.10 | 107.30 | 104.60 | 105.30 | 105.30 | -1.68% | 151,900 |
| Nov 6, 2025 | 105.10 | 109.10 | 104.90 | 107.10 | 107.10 | 1.90% | 581,617 |
| Nov 5, 2025 | 108.80 | 108.80 | 105.00 | 105.10 | 105.10 | -3.13% | 631,119 |
| Nov 4, 2025 | 109.40 | 110.90 | 107.50 | 108.50 | 108.50 | -1.36% | 290,022 |
| Nov 3, 2025 | 109.90 | 112.50 | 108.70 | 110.00 | 110.00 | 0.09% | 609,587 |
| Nov 2, 2025 | 108.50 | 110.50 | 108.50 | 109.90 | 109.90 | -0.09% | 170,968 |
| Oct 30, 2025 | 110.00 | 113.00 | 108.90 | 110.00 | 110.00 | - | 741,963 |
| Oct 29, 2025 | 109.40 | 110.30 | 108.00 | 110.00 | 110.00 | 0.55% | 477,453 |
| Oct 28, 2025 | 110.00 | 111.00 | 108.20 | 109.40 | 109.40 | -0.45% | 1,190,168 |
| Oct 27, 2025 | 106.00 | 111.00 | 105.60 | 109.90 | 109.90 | 6.39% | 2,144,913 |
| Oct 26, 2025 | 103.70 | 103.70 | 103.00 | 103.30 | 103.30 | -0.39% | 117,844 |
| Oct 23, 2025 | 103.00 | 104.70 | 103.00 | 103.70 | 103.70 | 0.39% | 176,970 |
| Oct 22, 2025 | 103.20 | 103.70 | 102.20 | 103.30 | 103.30 | - | 214,506 |
| Oct 21, 2025 | 102.20 | 104.40 | 102.20 | 103.30 | 103.30 | 0.68% | 468,624 |
| Oct 20, 2025 | 103.50 | 103.60 | 102.30 | 102.60 | 102.60 | -0.87% | 200,259 |
| Oct 19, 2025 | 103.60 | 103.60 | 102.20 | 103.50 | 103.50 | -0.10% | 113,491 |
| Oct 16, 2025 | 103.60 | 104.00 | 102.70 | 103.60 | 103.60 | -0.10% | 229,673 |
| Oct 15, 2025 | 103.00 | 103.90 | 101.60 | 103.70 | 103.70 | 0.39% | 470,065 |
| Oct 14, 2025 | 103.70 | 104.00 | 102.40 | 103.30 | 103.30 | -0.77% | 134,187 |
| Oct 13, 2025 | 101.30 | 104.30 | 101.30 | 104.10 | 104.10 | 2.76% | 288,096 |
| Oct 12, 2025 | 101.40 | 101.60 | 98.30 | 101.30 | 101.30 | -0.78% | 182,245 |
| Oct 9, 2025 | 104.00 | 104.70 | 101.80 | 102.10 | 102.10 | -1.83% | 252,972 |
| Oct 8, 2025 | 104.00 | 104.70 | 103.30 | 104.00 | 104.00 | 0.29% | 466,431 |
| Oct 7, 2025 | 100.20 | 104.70 | 100.20 | 103.70 | 103.70 | 3.49% | 887,016 |
| Oct 6, 2025 | 100.80 | 101.50 | 99.90 | 100.20 | 100.20 | -0.69% | 303,229 |
| Oct 5, 2025 | 102.20 | 102.80 | 99.50 | 100.90 | 100.90 | -1.27% | 291,629 |
| Oct 2, 2025 | 101.70 | 103.00 | 101.30 | 102.20 | 102.20 | 0.69% | 296,959 |
| Oct 1, 2025 | 103.00 | 104.20 | 101.50 | 101.50 | 101.50 | -0.88% | 331,779 |
| Sep 30, 2025 | 103.00 | 104.90 | 102.30 | 102.40 | 102.40 | -0.58% | 620,707 |
| 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 |