Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 136.60
-3.20 (-2.29%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:8313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 140.00 | 142.00 | 135.30 | 136.60 | 136.60 | -2.29% | 322,192 |
| Nov 4, 2026 | 137.00 | 142.00 | 137.00 | 139.80 | 139.80 | 2.42% | 452,702 |
| Nov 3, 2026 | 138.40 | 139.10 | 134.40 | 136.50 | 136.50 | -0.36% | 277,886 |
| Nov 2, 2026 | 138.30 | 139.40 | 134.20 | 137.00 | 137.00 | 1.48% | 239,793 |
| Nov 1, 2026 | 135.00 | 136.90 | 133.30 | 135.00 | 135.00 | -0.88% | 96,817 |
| Oct 29, 2026 | 138.30 | 138.30 | 135.00 | 136.20 | 136.20 | -0.95% | 364,336 |
| Oct 28, 2026 | 138.00 | 140.90 | 135.60 | 137.50 | 137.50 | 1.18% | 436,436 |
| Oct 27, 2026 | 125.00 | 135.90 | 124.70 | 135.90 | 135.90 | 9.95% | 411,590 |
| Oct 26, 2026 | 118.00 | 125.80 | 118.00 | 123.60 | 123.60 | 4.75% | 385,269 |
| Oct 25, 2026 | 122.80 | 123.00 | 116.00 | 118.00 | 118.00 | -4.84% | 262,677 |
| Oct 22, 2026 | 131.30 | 131.30 | 121.50 | 124.00 | 124.00 | -4.25% | 488,362 |
| Oct 21, 2026 | 130.10 | 132.10 | 127.90 | 129.50 | 129.50 | -0.38% | 259,163 |
| Oct 20, 2026 | 134.90 | 135.10 | 130.00 | 130.00 | 130.00 | -3.63% | 213,169 |
| Oct 19, 2026 | 137.20 | 138.50 | 134.50 | 134.90 | 134.90 | -3.30% | 132,247 |
| Oct 18, 2026 | 135.50 | 141.00 | 134.30 | 139.50 | 139.50 | 3.95% | 109,379 |
| Oct 15, 2026 | 139.20 | 139.90 | 133.20 | 134.20 | 134.20 | -3.59% | 314,216 |
| Oct 14, 2026 | 146.80 | 146.80 | 139.20 | 139.20 | 139.20 | -5.18% | 402,365 |
| Oct 13, 2026 | 143.50 | 147.80 | 141.70 | 146.80 | 146.80 | 3.38% | 350,074 |
| Oct 12, 2026 | 142.30 | 144.00 | 140.80 | 142.00 | 142.00 | 0.71% | 588,341 |
| Oct 11, 2026 | 138.40 | 142.50 | 138.00 | 141.00 | 141.00 | 0.93% | 125,522 |
| Oct 8, 2026 | 146.00 | 146.00 | 139.70 | 139.70 | 139.70 | -4.64% | 542,146 |
| Oct 7, 2026 | 144.70 | 146.50 | 142.60 | 146.50 | 146.50 | 2.45% | 247,304 |
| Oct 6, 2026 | 138.00 | 146.90 | 138.00 | 143.00 | 143.00 | 4.00% | 637,365 |
| Oct 5, 2026 | 137.20 | 138.50 | 136.50 | 137.50 | 137.50 | 0.22% | 250,392 |
| Oct 4, 2026 | 136.60 | 139.00 | 136.40 | 137.20 | 137.20 | 0.59% | 43,949 |
| Oct 1, 2026 | 135.20 | 137.20 | 134.50 | 136.40 | 136.40 | 1.04% | 234,201 |
| Sep 30, 2026 | 134.70 | 137.20 | 134.70 | 135.00 | 135.00 | 0.30% | 329,722 |
| Sep 29, 2026 | 132.50 | 138.50 | 132.50 | 134.60 | 134.60 | 2.83% | 619,110 |
| Sep 28, 2026 | 138.30 | 139.00 | 130.60 | 130.90 | 130.90 | -5.35% | 525,811 |
| Sep 27, 2026 | 140.90 | 140.90 | 137.40 | 138.30 | 138.30 | -0.50% | 69,982 |
| Sep 24, 2026 | 143.00 | 144.10 | 139.00 | 139.00 | 139.00 | -2.39% | 219,662 |
| Sep 22, 2026 | 144.30 | 144.60 | 142.10 | 142.40 | 142.40 | -1.32% | 160,553 |
| Sep 21, 2026 | 147.00 | 149.30 | 143.50 | 144.30 | 144.30 | -1.84% | 207,124 |
| Sep 20, 2026 | 147.00 | 147.20 | 145.00 | 147.00 | 147.00 | -0.14% | 102,725 |
| Sep 17, 2026 | 143.40 | 147.80 | 143.10 | 147.20 | 147.20 | 3.81% | 1,087,930 |
| Sep 16, 2026 | 143.00 | 143.30 | 140.50 | 141.80 | 141.80 | -1.18% | 303,436 |
| Sep 15, 2026 | 142.70 | 144.00 | 141.20 | 143.50 | 143.50 | 0.63% | 254,186 |
| Sep 14, 2026 | 137.00 | 144.40 | 137.00 | 142.60 | 142.60 | 3.71% | 495,391 |
| Sep 13, 2026 | 137.80 | 139.60 | 136.70 | 137.50 | 137.50 | -0.07% | 155,912 |
| Sep 10, 2026 | 135.00 | 139.50 | 135.00 | 137.60 | 137.60 | 0.44% | 351,428 |
| Sep 9, 2026 | 139.30 | 139.30 | 135.30 | 137.00 | 137.00 | -1.79% | 268,640 |
| Sep 8, 2026 | 138.70 | 140.40 | 138.70 | 139.50 | 139.50 | 0.58% | 176,731 |
| Sep 7, 2026 | 136.60 | 139.70 | 136.60 | 138.70 | 138.70 | 1.54% | 185,395 |
| Sep 6, 2026 | 136.00 | 138.00 | 135.40 | 136.60 | 136.60 | 0.52% | 81,138 |
| Sep 3, 2026 | 132.50 | 135.90 | 132.50 | 135.90 | 135.90 | 2.03% | 197,615 |
| Sep 2, 2026 | 134.00 | 135.40 | 133.20 | 133.20 | 133.20 | -1.04% | 168,371 |
| Sep 1, 2026 | 136.50 | 138.50 | 134.30 | 134.60 | 134.60 | -1.54% | 226,381 |
| Aug 31, 2026 | 137.60 | 138.00 | 136.00 | 136.70 | 136.70 | -0.94% | 87,519 |
| Aug 30, 2026 | 140.70 | 141.80 | 138.00 | 138.00 | 138.00 | -1.22% | 62,098 |
| Aug 27, 2026 | 142.00 | 142.00 | 139.70 | 139.70 | 139.70 | -0.92% | 265,187 |