Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 118.00
-2.00 (-1.67%)
Dec 24, 2025, 3:16 PM AST
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 120.70 | 120.70 | 118.00 | 118.00 | 118.00 | -1.67% | 192,946 |
| Dec 23, 2025 | 119.20 | 120.00 | 118.40 | 120.00 | 120.00 | 0.25% | 335,947 |
| Dec 22, 2025 | 121.00 | 121.00 | 116.90 | 119.70 | 119.70 | 0.59% | 384,436 |
| Dec 21, 2025 | 120.40 | 121.00 | 117.80 | 119.00 | 119.00 | -1.16% | 244,255 |
| Dec 18, 2025 | 117.50 | 120.40 | 117.50 | 120.40 | 120.40 | 1.78% | 696,713 |
| Dec 17, 2025 | 113.00 | 119.30 | 113.00 | 118.30 | 118.30 | 1.28% | 665,361 |
| Dec 16, 2025 | 120.60 | 120.60 | 116.30 | 116.80 | 116.80 | -2.67% | 665,865 |
| Dec 15, 2025 | 120.00 | 120.30 | 118.40 | 120.00 | 120.00 | -0.25% | 385,001 |
| Dec 14, 2025 | 120.00 | 122.50 | 119.60 | 120.30 | 120.30 | -0.33% | 349,608 |
| Dec 11, 2025 | 121.80 | 121.80 | 119.80 | 120.70 | 120.70 | -0.90% | 308,629 |
| Dec 10, 2025 | 119.40 | 122.00 | 118.50 | 121.80 | 121.80 | 2.10% | 759,381 |
| Dec 9, 2025 | 118.10 | 121.00 | 118.10 | 119.30 | 119.30 | 1.02% | 658,052 |
| Dec 8, 2025 | 117.30 | 120.80 | 117.30 | 118.10 | 118.10 | 0.94% | 276,898 |
| Dec 7, 2025 | 118.40 | 118.70 | 115.50 | 117.00 | 117.00 | -1.35% | 183,644 |
| Dec 4, 2025 | 118.00 | 120.00 | 117.60 | 118.60 | 118.60 | 0.51% | 523,904 |
| 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 |