Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 139.00
+2.40 (1.76%)
Jul 16, 2026, 3:15 PM AST
TADAWUL:8313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 137.00 | 140.20 | 137.00 | 139.00 | 139.00 | 1.76% | 1,158,056 |
| Jul 15, 2026 | 136.70 | 139.90 | 136.30 | 136.60 | 136.60 | -0.07% | 564,698 |
| Jul 14, 2026 | 135.00 | 138.50 | 132.60 | 136.70 | 136.70 | 1.26% | 717,050 |
| Jul 13, 2026 | 140.20 | 141.30 | 131.00 | 135.00 | 135.00 | -3.57% | 1,352,334 |
| Jul 12, 2026 | 135.00 | 141.40 | 135.00 | 140.00 | 140.00 | 3.70% | 646,962 |
| Jul 9, 2026 | 147.60 | 148.60 | 135.00 | 135.00 | 135.00 | -10.00% | 2,020,069 |
| Jul 8, 2026 | 150.70 | 151.90 | 148.80 | 150.00 | 150.00 | -0.46% | 349,180 |
| Jul 7, 2026 | 150.50 | 151.80 | 146.40 | 150.70 | 150.70 | 0.07% | 445,380 |
| Jul 6, 2026 | 147.50 | 152.50 | 146.50 | 150.60 | 150.60 | 2.10% | 943,396 |
| Jul 5, 2026 | 147.00 | 147.90 | 144.20 | 147.50 | 147.50 | -0.34% | 824,801 |
| Jul 2, 2026 | 153.00 | 153.00 | 146.30 | 148.00 | 148.00 | -3.58% | 2,085,734 |
| Jul 1, 2026 | 153.10 | 156.80 | 152.80 | 153.50 | 153.50 | -0.71% | 110,254 |
| Jun 30, 2026 | 155.50 | 156.30 | 154.20 | 154.60 | 154.60 | -0.58% | 303,592 |
| Jun 29, 2026 | 153.10 | 156.80 | 153.00 | 155.50 | 155.50 | 1.63% | 179,224 |
| Jun 28, 2026 | 152.00 | 153.60 | 152.00 | 153.00 | 153.00 | - | 57,709 |
| Jun 25, 2026 | 152.60 | 153.90 | 151.70 | 153.00 | 153.00 | 0.13% | 203,322 |
| Jun 24, 2026 | 153.00 | 154.30 | 152.10 | 152.80 | 152.80 | -0.46% | 156,865 |
| Jun 23, 2026 | 153.40 | 154.70 | 152.90 | 153.50 | 153.50 | -0.65% | 152,398 |
| Jun 22, 2026 | 154.00 | 155.80 | 152.60 | 154.50 | 154.50 | -0.19% | 322,127 |
| Jun 21, 2026 | 157.40 | 157.40 | 154.40 | 154.80 | 154.80 | -2.09% | 57,993 |
| Jun 18, 2026 | 157.10 | 158.20 | 155.90 | 158.10 | 158.10 | 0.06% | 158,970 |
| Jun 17, 2026 | 157.40 | 158.00 | 155.50 | 158.00 | 158.00 | 1.35% | 155,646 |
| Jun 16, 2026 | 157.60 | 158.40 | 155.40 | 155.90 | 155.90 | -0.06% | 133,711 |
| Jun 15, 2026 | 155.90 | 159.60 | 155.90 | 156.00 | 156.00 | 0.06% | 114,576 |
| Jun 14, 2026 | 158.80 | 159.00 | 155.40 | 155.90 | 155.90 | 0.06% | 115,717 |
| Jun 11, 2026 | 156.00 | 158.00 | 155.10 | 155.80 | 155.80 | -0.13% | 113,567 |
| Jun 10, 2026 | 157.00 | 158.00 | 154.70 | 156.00 | 156.00 | - | 396,772 |
| Jun 9, 2026 | 153.50 | 156.00 | 150.90 | 156.00 | 156.00 | 1.36% | 434,779 |
| Jun 8, 2026 | 153.80 | 154.90 | 152.10 | 153.90 | 153.90 | -0.06% | 437,133 |
| Jun 7, 2026 | 149.30 | 154.80 | 149.30 | 154.00 | 154.00 | 1.45% | 264,545 |
| Jun 4, 2026 | 149.00 | 151.80 | 148.50 | 151.80 | 151.80 | 1.67% | 270,207 |
| Jun 3, 2026 | 144.00 | 149.30 | 142.80 | 149.30 | 149.30 | 3.68% | 406,039 |
| Jun 2, 2026 | 149.00 | 150.20 | 142.90 | 144.00 | 144.00 | -4.38% | 671,110 |
| Jun 1, 2026 | 150.50 | 155.90 | 149.60 | 150.60 | 150.60 | -0.07% | 412,370 |
| May 31, 2026 | 151.10 | 152.60 | 148.50 | 150.70 | 150.70 | -0.20% | 111,176 |
| May 21, 2026 | 147.90 | 152.20 | 147.30 | 151.00 | 151.00 | 2.17% | 912,041 |
| May 20, 2026 | 146.00 | 147.80 | 144.50 | 147.80 | 147.80 | 1.72% | 428,444 |
| May 19, 2026 | 145.40 | 146.50 | 143.90 | 145.30 | 145.30 | 0.35% | 202,726 |
| May 18, 2026 | 141.60 | 145.00 | 141.60 | 144.80 | 144.80 | 2.19% | 431,609 |
| May 17, 2026 | 148.00 | 148.00 | 141.60 | 141.70 | 141.70 | -4.26% | 295,378 |
| May 14, 2026 | 149.90 | 150.90 | 146.60 | 148.00 | 148.00 | -1.27% | 288,314 |
| May 13, 2026 | 152.00 | 153.00 | 149.80 | 149.90 | 149.90 | -1.25% | 1,002,501 |
| May 12, 2026 | 149.80 | 153.00 | 147.50 | 151.80 | 151.80 | 1.34% | 485,347 |
| May 11, 2026 | 144.20 | 151.20 | 142.80 | 149.80 | 149.80 | 5.05% | 506,636 |
| May 10, 2026 | 145.30 | 146.90 | 142.40 | 142.60 | 142.60 | -1.86% | 217,422 |
| May 7, 2026 | 145.50 | 147.80 | 144.60 | 145.30 | 145.30 | -0.14% | 269,041 |
| May 6, 2026 | 149.10 | 149.50 | 144.60 | 145.50 | 145.50 | -2.87% | 375,438 |
| May 5, 2026 | 147.40 | 153.20 | 146.40 | 149.80 | 149.80 | 1.56% | 884,628 |
| May 4, 2026 | 143.00 | 148.70 | 140.00 | 147.50 | 147.50 | 4.91% | 1,296,579 |
| May 3, 2026 | 140.50 | 141.50 | 139.00 | 140.60 | 140.60 | -0.57% | 184,508 |