Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia · Delayed Price · Currency is SAR 147.20
+5.40 (3.81%)
Sep 17, 2026, 3:18 PM AST
TADAWUL:8313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 129.00 | 129.60 | 126.60 | 126.70 | 126.70 | -1.86% | 392,173 |
| Aug 4, 2026 | 132.00 | 132.40 | 129.10 | 129.10 | 129.10 | -2.20% | 320,866 |
| Aug 3, 2026 | 134.00 | 134.60 | 127.30 | 132.00 | 132.00 | -1.49% | 750,397 |
| Aug 2, 2026 | 128.30 | 134.50 | 128.30 | 134.00 | 134.00 | 2.92% | 97,464 |
| Jul 30, 2026 | 130.50 | 132.80 | 129.80 | 130.20 | 130.20 | -1.36% | 206,724 |
| Jul 29, 2026 | 132.90 | 134.00 | 130.80 | 132.00 | 132.00 | -0.83% | 225,246 |
| Jul 28, 2026 | 136.10 | 136.10 | 132.50 | 133.10 | 133.10 | -0.89% | 263,583 |
| Jul 27, 2026 | 137.90 | 138.10 | 134.30 | 134.30 | 134.30 | -2.61% | 367,430 |
| Jul 26, 2026 | 136.70 | 137.90 | 136.40 | 137.90 | 137.90 | 0.88% | 39,138 |
| Jul 23, 2026 | 135.50 | 137.00 | 134.00 | 136.70 | 136.70 | 0.81% | 184,156 |
| Jul 22, 2026 | 138.00 | 138.60 | 135.10 | 135.60 | 135.60 | -1.74% | 277,831 |
| Jul 21, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 412,469 |
| Jul 20, 2026 | 134.40 | 138.70 | 134.40 | 137.00 | 137.00 | 2.24% | 308,925 |
| Jul 19, 2026 | 139.00 | 139.00 | 133.80 | 134.00 | 134.00 | -3.60% | 138,550 |
| 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 |