Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 151.80
+2.50 (1.67%)
Jun 4, 2026, 3:15 PM AST
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 141.10 | 143.60 | 139.60 | 141.40 | 141.40 | 0.21% | 588,717 |
| Apr 29, 2026 | 136.10 | 142.00 | 136.00 | 141.10 | 141.10 | 3.45% | 707,230 |
| Apr 28, 2026 | 134.00 | 137.30 | 133.30 | 136.40 | 136.40 | 1.87% | 583,067 |
| Apr 27, 2026 | 133.30 | 135.00 | 129.80 | 133.90 | 133.90 | 2.61% | 299,816 |
| Apr 26, 2026 | 134.50 | 134.50 | 126.00 | 130.50 | 130.50 | -2.97% | 690,063 |
| Apr 23, 2026 | 135.20 | 136.80 | 133.70 | 134.50 | 134.50 | -1.25% | 186,357 |
| Apr 22, 2026 | 140.00 | 140.50 | 136.20 | 136.20 | 136.20 | -3.27% | 245,008 |
| Apr 21, 2026 | 139.10 | 140.80 | 138.60 | 140.80 | 140.80 | - | 170,822 |
| Apr 20, 2026 | 138.60 | 141.30 | 138.60 | 140.80 | 140.80 | 1.59% | 249,901 |
| Apr 19, 2026 | 141.40 | 141.50 | 138.50 | 138.60 | 138.60 | -1.98% | 107,992 |
| Apr 16, 2026 | 138.20 | 141.90 | 136.50 | 141.40 | 141.40 | 2.69% | 622,450 |
| Apr 15, 2026 | 137.90 | 139.20 | 136.30 | 137.70 | 137.70 | -0.79% | 295,615 |
| Apr 14, 2026 | 137.50 | 139.50 | 137.50 | 138.80 | 138.80 | 0.22% | 288,354 |
| Apr 13, 2026 | 137.00 | 139.00 | 136.70 | 138.50 | 138.50 | 0.73% | 169,723 |
| Apr 12, 2026 | 137.40 | 138.30 | 136.90 | 137.50 | 137.50 | -1.01% | 68,696 |
| Apr 9, 2026 | 138.40 | 138.90 | 137.40 | 138.90 | 138.90 | 0.14% | 173,450 |
| Apr 8, 2026 | 136.20 | 138.70 | 136.20 | 138.70 | 138.70 | 3.05% | 185,023 |
| Apr 7, 2026 | 138.10 | 138.10 | 134.40 | 134.60 | 134.60 | -2.32% | 169,089 |
| Apr 6, 2026 | 136.60 | 138.90 | 136.60 | 137.80 | 137.80 | 1.03% | 88,952 |
| Apr 5, 2026 | 137.00 | 140.00 | 136.00 | 136.40 | 136.40 | -0.37% | 205,254 |
| Apr 2, 2026 | 137.10 | 137.10 | 134.60 | 136.90 | 136.90 | -0.07% | 121,802 |
| Apr 1, 2026 | 136.00 | 138.20 | 135.10 | 137.00 | 137.00 | 1.48% | 367,256 |
| Mar 31, 2026 | 136.90 | 136.90 | 133.50 | 135.00 | 135.00 | -1.46% | 343,050 |
| Mar 30, 2026 | 132.90 | 138.50 | 132.90 | 137.00 | 137.00 | 2.62% | 270,776 |
| Mar 29, 2026 | 134.10 | 135.30 | 133.10 | 133.50 | 133.50 | -0.45% | 90,071 |
| Mar 26, 2026 | 136.50 | 136.90 | 133.60 | 134.10 | 134.10 | -2.54% | 325,011 |
| Mar 25, 2026 | 128.50 | 137.60 | 128.30 | 137.60 | 137.60 | 7.50% | 648,740 |
| Mar 24, 2026 | 131.80 | 131.80 | 125.00 | 128.00 | 128.00 | -3.03% | 454,236 |
| 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 |