Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 132.00
+2.80 (2.17%)
Mar 16, 2026, 3:13 PM AST
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 130.50 | 132.00 | 128.50 | 132.00 | 132.00 | 2.17% | 282,901 |
| Mar 15, 2026 | 132.20 | 132.80 | 128.80 | 129.20 | 129.20 | -2.20% | 85,175 |
| Mar 12, 2026 | 132.00 | 132.70 | 131.20 | 132.10 | 132.10 | 0.30% | 238,145 |
| Mar 11, 2026 | 132.70 | 135.00 | 131.40 | 131.70 | 131.70 | -1.42% | 227,017 |
| Mar 10, 2026 | 129.90 | 133.70 | 129.60 | 133.60 | 133.60 | 2.85% | 397,700 |
| Mar 9, 2026 | 131.90 | 134.60 | 129.10 | 129.90 | 129.90 | -1.74% | 531,498 |
| Mar 8, 2026 | 133.20 | 136.50 | 131.50 | 132.20 | 132.20 | -0.60% | 398,396 |
| Mar 5, 2026 | 132.00 | 133.20 | 130.50 | 133.00 | 133.00 | 1.22% | 306,355 |
| Mar 4, 2026 | 127.50 | 134.00 | 126.60 | 131.40 | 131.40 | 2.34% | 612,394 |
| Mar 3, 2026 | 127.90 | 130.80 | 126.50 | 128.40 | 128.40 | 0.39% | 595,497 |
| Mar 2, 2026 | 125.90 | 129.80 | 124.00 | 127.90 | 127.90 | 1.51% | 1,112,250 |
| Mar 1, 2026 | 118.00 | 127.90 | 118.00 | 126.00 | 126.00 | -3.08% | 562,358 |
| Feb 26, 2026 | 133.70 | 133.70 | 128.00 | 130.00 | 130.00 | -2.77% | 620,743 |
| Feb 25, 2026 | 131.00 | 137.50 | 131.00 | 133.70 | 133.70 | 3.08% | 910,872 |
| Feb 24, 2026 | 132.30 | 134.30 | 128.40 | 129.70 | 129.70 | -2.77% | 649,660 |
| Feb 23, 2026 | 136.90 | 138.50 | 131.00 | 133.40 | 133.40 | -2.49% | 733,954 |
| Feb 19, 2026 | 142.20 | 142.20 | 135.10 | 136.80 | 136.80 | -3.93% | 514,913 |
| Feb 18, 2026 | 142.00 | 144.00 | 140.70 | 142.40 | 142.40 | 0.28% | 546,774 |
| Feb 17, 2026 | 145.80 | 146.20 | 140.50 | 142.00 | 142.00 | 2.08% | 1,766,910 |
| Feb 16, 2026 | 138.00 | 140.30 | 137.90 | 139.10 | 139.10 | 0.07% | 401,329 |
| Feb 15, 2026 | 141.00 | 141.30 | 138.10 | 139.00 | 139.00 | -1.14% | 67,065 |
| Feb 12, 2026 | 136.00 | 141.10 | 136.00 | 140.60 | 140.60 | 3.38% | 733,162 |
| Feb 11, 2026 | 136.50 | 137.60 | 135.40 | 136.00 | 136.00 | -0.37% | 443,979 |
| Feb 10, 2026 | 138.10 | 141.30 | 135.00 | 136.50 | 136.50 | -1.09% | 694,467 |
| Feb 9, 2026 | 136.90 | 138.50 | 134.30 | 138.00 | 138.00 | 2.07% | 662,646 |
| Feb 8, 2026 | 135.80 | 139.40 | 135.00 | 135.20 | 135.20 | 0.97% | 390,689 |
| Feb 5, 2026 | 139.90 | 140.40 | 133.80 | 133.90 | 133.90 | -4.29% | 1,805,607 |
| Feb 4, 2026 | 142.80 | 143.30 | 138.50 | 139.90 | 139.90 | -1.96% | 662,128 |
| Feb 3, 2026 | 144.30 | 145.40 | 142.00 | 142.70 | 142.70 | -0.90% | 372,397 |
| Feb 2, 2026 | 135.20 | 144.30 | 134.40 | 144.00 | 144.00 | 6.51% | 1,104,898 |
| Feb 1, 2026 | 140.00 | 140.00 | 133.20 | 135.20 | 135.20 | -3.43% | 219,040 |
| Jan 29, 2026 | 139.80 | 141.90 | 139.30 | 140.00 | 140.00 | 0.07% | 762,976 |
| Jan 28, 2026 | 139.80 | 140.00 | 137.50 | 139.90 | 139.90 | 0.58% | 456,193 |
| Jan 27, 2026 | 138.00 | 140.00 | 138.00 | 139.10 | 139.10 | 0.80% | 393,494 |
| Jan 26, 2026 | 134.90 | 140.00 | 134.90 | 138.00 | 138.00 | 2.30% | 534,069 |
| Jan 25, 2026 | 137.00 | 138.00 | 134.30 | 134.90 | 134.90 | -1.10% | 209,879 |
| Jan 22, 2026 | 130.00 | 136.80 | 128.20 | 136.40 | 136.40 | 4.68% | 811,829 |
| Jan 21, 2026 | 129.00 | 132.40 | 128.00 | 130.30 | 130.30 | 1.01% | 501,365 |
| Jan 20, 2026 | 126.30 | 129.00 | 125.10 | 129.00 | 129.00 | 1.98% | 500,056 |
| Jan 19, 2026 | 124.00 | 127.00 | 122.40 | 126.50 | 126.50 | 2.26% | 786,133 |
| Jan 18, 2026 | 120.90 | 124.00 | 120.90 | 123.70 | 123.70 | 1.48% | 64,363 |
| Jan 15, 2026 | 123.00 | 123.20 | 121.10 | 121.90 | 121.90 | -1.61% | 341,287 |
| Jan 14, 2026 | 122.20 | 124.70 | 122.20 | 123.90 | 123.90 | -0.72% | 699,405 |
| Jan 13, 2026 | 125.00 | 126.20 | 123.90 | 124.80 | 124.80 | -0.40% | 875,444 |
| Jan 12, 2026 | 121.00 | 127.00 | 121.00 | 125.30 | 125.30 | 3.64% | 791,227 |
| Jan 11, 2026 | 117.00 | 121.00 | 117.00 | 120.90 | 120.90 | 3.33% | 304,687 |
| Jan 8, 2026 | 117.20 | 118.00 | 115.40 | 117.00 | 117.00 | - | 328,919 |
| Jan 7, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.12% | 418,610 |
| Jan 6, 2026 | 113.00 | 116.00 | 113.00 | 115.70 | 115.70 | 2.12% | 306,033 |
| Jan 5, 2026 | 117.00 | 117.40 | 112.50 | 113.30 | 113.30 | -2.07% | 433,064 |