Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia
· Delayed Price · Currency is SAR 129.90
-2.30 (-1.74%)
At close: Mar 9, 2026
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.90 | 134.60 | 129.10 | 129.90 | 129.90 | -1.74% | 531,498 |
| Mar 8, 2026 | 133.20 | 136.50 | 131.50 | 132.20 | 132.20 | -0.60% | 398,396 |
| Mar 5, 2026 | 132.00 | 133.20 | 130.50 | 133.00 | 133.00 | 1.22% | 306,355 |
| Mar 4, 2026 | 127.50 | 134.00 | 126.60 | 131.40 | 131.40 | 2.34% | 612,394 |
| Mar 3, 2026 | 127.90 | 130.80 | 126.50 | 128.40 | 128.40 | 0.39% | 595,497 |
| Mar 2, 2026 | 125.90 | 129.80 | 124.00 | 127.90 | 127.90 | 1.51% | 1,112,250 |
| Mar 1, 2026 | 118.00 | 127.90 | 118.00 | 126.00 | 126.00 | -3.08% | 562,358 |
| Feb 26, 2026 | 133.70 | 133.70 | 128.00 | 130.00 | 130.00 | -2.77% | 620,743 |
| Feb 25, 2026 | 131.00 | 137.50 | 131.00 | 133.70 | 133.70 | 3.08% | 910,872 |
| Feb 24, 2026 | 132.30 | 134.30 | 128.40 | 129.70 | 129.70 | -2.77% | 649,660 |
| Feb 23, 2026 | 136.90 | 138.50 | 131.00 | 133.40 | 133.40 | -2.49% | 733,954 |
| Feb 19, 2026 | 142.20 | 142.20 | 135.10 | 136.80 | 136.80 | -3.93% | 514,913 |
| Feb 18, 2026 | 142.00 | 144.00 | 140.70 | 142.40 | 142.40 | 0.28% | 546,774 |
| Feb 17, 2026 | 145.80 | 146.20 | 140.50 | 142.00 | 142.00 | 2.08% | 1,766,910 |
| Feb 16, 2026 | 138.00 | 140.30 | 137.90 | 139.10 | 139.10 | 0.07% | 401,329 |
| Feb 15, 2026 | 141.00 | 141.30 | 138.10 | 139.00 | 139.00 | -1.14% | 67,065 |
| Feb 12, 2026 | 136.00 | 141.10 | 136.00 | 140.60 | 140.60 | 3.38% | 733,162 |
| Feb 11, 2026 | 136.50 | 137.60 | 135.40 | 136.00 | 136.00 | -0.37% | 443,979 |
| Feb 10, 2026 | 138.10 | 141.30 | 135.00 | 136.50 | 136.50 | -1.09% | 694,467 |
| Feb 9, 2026 | 136.90 | 138.50 | 134.30 | 138.00 | 138.00 | 2.07% | 662,646 |
| Feb 8, 2026 | 135.80 | 139.40 | 135.00 | 135.20 | 135.20 | 0.97% | 390,689 |
| Feb 5, 2026 | 139.90 | 140.40 | 133.80 | 133.90 | 133.90 | -4.29% | 1,805,607 |
| Feb 4, 2026 | 142.80 | 143.30 | 138.50 | 139.90 | 139.90 | -1.96% | 662,128 |
| Feb 3, 2026 | 144.30 | 145.40 | 142.00 | 142.70 | 142.70 | -0.90% | 372,397 |
| Feb 2, 2026 | 135.20 | 144.30 | 134.40 | 144.00 | 144.00 | 6.51% | 1,104,898 |
| Feb 1, 2026 | 140.00 | 140.00 | 133.20 | 135.20 | 135.20 | -3.43% | 219,040 |
| Jan 29, 2026 | 139.80 | 141.90 | 139.30 | 140.00 | 140.00 | 0.07% | 762,976 |
| Jan 28, 2026 | 139.80 | 140.00 | 137.50 | 139.90 | 139.90 | 0.58% | 456,193 |
| Jan 27, 2026 | 138.00 | 140.00 | 138.00 | 139.10 | 139.10 | 0.80% | 393,494 |
| Jan 26, 2026 | 134.90 | 140.00 | 134.90 | 138.00 | 138.00 | 2.30% | 534,069 |
| Jan 25, 2026 | 137.00 | 138.00 | 134.30 | 134.90 | 134.90 | -1.10% | 209,879 |
| Jan 22, 2026 | 130.00 | 136.80 | 128.20 | 136.40 | 136.40 | 4.68% | 811,829 |
| Jan 21, 2026 | 129.00 | 132.40 | 128.00 | 130.30 | 130.30 | 1.01% | 501,365 |
| Jan 20, 2026 | 126.30 | 129.00 | 125.10 | 129.00 | 129.00 | 1.98% | 500,056 |
| Jan 19, 2026 | 124.00 | 127.00 | 122.40 | 126.50 | 126.50 | 2.26% | 786,133 |
| Jan 18, 2026 | 120.90 | 124.00 | 120.90 | 123.70 | 123.70 | 1.48% | 64,363 |
| Jan 15, 2026 | 123.00 | 123.20 | 121.10 | 121.90 | 121.90 | -1.61% | 341,287 |
| Jan 14, 2026 | 122.20 | 124.70 | 122.20 | 123.90 | 123.90 | -0.72% | 699,405 |
| Jan 13, 2026 | 125.00 | 126.20 | 123.90 | 124.80 | 124.80 | -0.40% | 875,444 |
| Jan 12, 2026 | 121.00 | 127.00 | 121.00 | 125.30 | 125.30 | 3.64% | 791,227 |
| Jan 11, 2026 | 117.00 | 121.00 | 117.00 | 120.90 | 120.90 | 3.33% | 304,687 |
| Jan 8, 2026 | 117.20 | 118.00 | 115.40 | 117.00 | 117.00 | - | 328,919 |
| Jan 7, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.12% | 418,610 |
| Jan 6, 2026 | 113.00 | 116.00 | 113.00 | 115.70 | 115.70 | 2.12% | 306,033 |
| Jan 5, 2026 | 117.00 | 117.40 | 112.50 | 113.30 | 113.30 | -2.07% | 433,064 |
| Jan 4, 2026 | 116.90 | 117.50 | 115.60 | 115.70 | 115.70 | -1.03% | 325,999 |
| Jan 1, 2026 | 116.20 | 117.40 | 116.00 | 116.90 | 116.90 | 0.86% | 43,995 |
| Dec 31, 2025 | 113.80 | 116.10 | 113.80 | 115.90 | 115.90 | 2.57% | 334,899 |
| Dec 30, 2025 | 116.00 | 116.80 | 112.60 | 113.00 | 113.00 | -3.09% | 404,481 |
| Dec 29, 2025 | 114.20 | 116.70 | 114.20 | 116.60 | 116.60 | 2.10% | 185,137 |
| Dec 28, 2025 | 117.00 | 119.00 | 114.20 | 114.20 | 114.20 | -2.97% | 303,874 |
| Dec 25, 2025 | 119.40 | 119.40 | 117.20 | 117.70 | 117.70 | -0.25% | 317,974 |
| Dec 24, 2025 | 120.70 | 120.70 | 118.00 | 118.00 | 118.00 | -1.67% | 192,946 |
| Dec 23, 2025 | 119.20 | 120.00 | 118.40 | 120.00 | 120.00 | 0.25% | 335,947 |
| Dec 22, 2025 | 121.00 | 121.00 | 116.90 | 119.70 | 119.70 | 0.59% | 384,436 |
| Dec 21, 2025 | 120.40 | 121.00 | 117.80 | 119.00 | 119.00 | -1.16% | 244,255 |
| Dec 18, 2025 | 117.50 | 120.40 | 117.50 | 120.40 | 120.40 | 1.78% | 696,713 |
| Dec 17, 2025 | 113.00 | 119.30 | 113.00 | 118.30 | 118.30 | 1.28% | 665,361 |
| Dec 16, 2025 | 120.60 | 120.60 | 116.30 | 116.80 | 116.80 | -2.67% | 665,865 |
| Dec 15, 2025 | 120.00 | 120.30 | 118.40 | 120.00 | 120.00 | -0.25% | 385,001 |
| Dec 14, 2025 | 120.00 | 122.50 | 119.60 | 120.30 | 120.30 | -0.33% | 349,608 |
| Dec 11, 2025 | 121.80 | 121.80 | 119.80 | 120.70 | 120.70 | -0.90% | 308,629 |
| Dec 10, 2025 | 119.40 | 122.00 | 118.50 | 121.80 | 121.80 | 2.10% | 759,381 |
| Dec 9, 2025 | 118.10 | 121.00 | 118.10 | 119.30 | 119.30 | 1.02% | 658,052 |
| Dec 8, 2025 | 117.30 | 120.80 | 117.30 | 118.10 | 118.10 | 0.94% | 276,898 |
| Dec 7, 2025 | 118.40 | 118.70 | 115.50 | 117.00 | 117.00 | -1.35% | 183,644 |
| Dec 4, 2025 | 118.00 | 120.00 | 117.60 | 118.60 | 118.60 | 0.51% | 523,904 |
| Dec 3, 2025 | 118.00 | 119.20 | 116.30 | 118.00 | 118.00 | 1.03% | 1,242,782 |
| Dec 2, 2025 | 120.00 | 122.00 | 116.80 | 116.80 | 116.80 | -2.59% | 1,091,072 |
| Dec 1, 2025 | 116.30 | 119.90 | 116.30 | 119.90 | 119.90 | 3.10% | 1,090,088 |
| Nov 30, 2025 | 114.10 | 118.80 | 114.10 | 116.30 | 116.30 | 1.93% | 341,232 |
| Nov 27, 2025 | 114.10 | 116.90 | 114.10 | 114.10 | 114.10 | - | 2,068,678 |
| Nov 26, 2025 | 109.00 | 114.90 | 109.00 | 114.10 | 114.10 | 3.82% | 918,487 |
| Nov 25, 2025 | 115.60 | 115.60 | 109.60 | 109.90 | 109.90 | -4.93% | 537,646 |
| Nov 24, 2025 | 114.00 | 117.00 | 113.50 | 115.60 | 115.60 | 1.76% | 1,249,163 |
| Nov 23, 2025 | 115.00 | 116.30 | 113.60 | 113.60 | 113.60 | -2.57% | 200,983 |
| Nov 20, 2025 | 109.30 | 117.00 | 108.70 | 116.60 | 116.60 | 7.37% | 1,220,462 |
| Nov 19, 2025 | 108.30 | 109.90 | 107.00 | 108.60 | 108.60 | 0.18% | 512,997 |
| Nov 18, 2025 | 106.80 | 109.90 | 106.80 | 108.40 | 108.40 | -0.55% | 249,090 |
| Nov 17, 2025 | 107.00 | 109.60 | 107.00 | 109.00 | 109.00 | 1.40% | 563,561 |
| Nov 16, 2025 | 110.90 | 111.50 | 106.90 | 107.50 | 107.50 | -3.07% | 229,814 |
| Nov 13, 2025 | 109.90 | 113.50 | 109.90 | 110.90 | 110.90 | 0.91% | 566,100 |
| Nov 12, 2025 | 109.00 | 111.70 | 108.30 | 109.90 | 109.90 | 0.83% | 563,787 |
| Nov 11, 2025 | 107.50 | 109.00 | 106.90 | 109.00 | 109.00 | 1.11% | 332,939 |
| Nov 10, 2025 | 106.90 | 107.80 | 104.90 | 107.80 | 107.80 | 2.37% | 211,286 |
| Nov 9, 2025 | 107.10 | 107.30 | 104.60 | 105.30 | 105.30 | -1.68% | 151,900 |
| Nov 6, 2025 | 105.10 | 109.10 | 104.90 | 107.10 | 107.10 | 1.90% | 581,617 |
| Nov 5, 2025 | 108.80 | 108.80 | 105.00 | 105.10 | 105.10 | -3.13% | 631,119 |
| Nov 4, 2025 | 109.40 | 110.90 | 107.50 | 108.50 | 108.50 | -1.36% | 290,022 |
| Nov 3, 2025 | 109.90 | 112.50 | 108.70 | 110.00 | 110.00 | 0.09% | 609,587 |
| Nov 2, 2025 | 108.50 | 110.50 | 108.50 | 109.90 | 109.90 | -0.09% | 170,968 |
| Oct 30, 2025 | 110.00 | 113.00 | 108.90 | 110.00 | 110.00 | - | 741,963 |
| Oct 29, 2025 | 109.40 | 110.30 | 108.00 | 110.00 | 110.00 | 0.55% | 477,453 |
| Oct 28, 2025 | 110.00 | 111.00 | 108.20 | 109.40 | 109.40 | -0.45% | 1,190,168 |
| Oct 27, 2025 | 106.00 | 111.00 | 105.60 | 109.90 | 109.90 | 6.39% | 2,144,913 |
| Oct 26, 2025 | 103.70 | 103.70 | 103.00 | 103.30 | 103.30 | -0.39% | 117,844 |
| Oct 23, 2025 | 103.00 | 104.70 | 103.00 | 103.70 | 103.70 | 0.39% | 176,970 |
| Oct 22, 2025 | 103.20 | 103.70 | 102.20 | 103.30 | 103.30 | - | 214,506 |
| Oct 21, 2025 | 102.20 | 104.40 | 102.20 | 103.30 | 103.30 | 0.68% | 468,624 |
| Oct 20, 2025 | 103.50 | 103.60 | 102.30 | 102.60 | 102.60 | -0.87% | 200,259 |