Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 134.20
-5.00 (-3.59%)
Oct 15, 2026, 3:16 PM AST
TADAWUL:8313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 143.60 | 143.80 | 140.40 | 141.00 | 141.00 | -1.40% | 263,859 |
| Aug 25, 2026 | 135.30 | 145.00 | 135.00 | 143.00 | 143.00 | 5.85% | 912,030 |
| Aug 24, 2026 | 136.30 | 138.50 | 134.00 | 135.10 | 135.10 | -0.95% | 324,926 |
| Aug 23, 2026 | 135.30 | 137.00 | 134.80 | 136.40 | 136.40 | 0.96% | 145,186 |
| Aug 20, 2026 | 135.00 | 136.10 | 134.40 | 135.10 | 135.10 | -0.07% | 252,848 |
| Aug 19, 2026 | 138.60 | 138.60 | 134.10 | 135.20 | 135.20 | -2.45% | 386,582 |
| Aug 18, 2026 | 136.90 | 138.70 | 135.70 | 138.60 | 138.60 | 1.17% | 334,713 |
| Aug 17, 2026 | 139.00 | 141.90 | 136.20 | 137.00 | 137.00 | -0.87% | 389,358 |
| Aug 16, 2026 | 136.20 | 140.60 | 136.20 | 138.20 | 138.20 | 2.37% | 150,351 |
| Aug 13, 2026 | 137.00 | 139.20 | 135.00 | 135.00 | 135.00 | -2.32% | 252,285 |
| Aug 12, 2026 | 137.70 | 139.40 | 136.10 | 138.20 | 138.20 | 0.51% | 376,098 |
| Aug 11, 2026 | 130.60 | 138.00 | 128.30 | 137.50 | 137.50 | 5.77% | 548,920 |
| Aug 10, 2026 | 134.90 | 134.90 | 127.10 | 130.00 | 130.00 | -2.26% | 455,577 |
| Aug 9, 2026 | 130.00 | 134.50 | 130.00 | 133.00 | 133.00 | 2.39% | 126,417 |
| Aug 6, 2026 | 126.00 | 131.70 | 123.10 | 129.90 | 129.90 | 2.53% | 547,476 |