Rasan Information Technology Company (TADAWUL:8313)
Saudi Arabia
· Delayed Price · Currency is SAR 95.85
-2.65 (-2.69%)
Sep 2, 2025, 3:18 PM AST
TADAWUL:8313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 97.95 | 99.85 | 97.40 | 99.60 | 99.60 | 1.79% | 271,285 |
| Aug 27, 2025 | 98.75 | 100.00 | 97.70 | 97.85 | 97.85 | -0.91% | 457,251 |
| Aug 26, 2025 | 96.25 | 98.80 | 96.25 | 98.75 | 98.75 | 2.60% | 959,556 |
| Aug 25, 2025 | 93.50 | 97.00 | 92.90 | 96.25 | 96.25 | 2.89% | 612,214 |
| Aug 24, 2025 | 95.55 | 95.90 | 93.50 | 93.55 | 93.55 | -2.09% | 140,854 |
| Aug 21, 2025 | 95.70 | 98.75 | 95.30 | 95.55 | 95.55 | -0.36% | 774,414 |
| Aug 20, 2025 | 95.75 | 96.85 | 95.25 | 95.90 | 95.90 | -0.10% | 431,429 |
| Aug 19, 2025 | 95.30 | 97.00 | 95.20 | 96.00 | 96.00 | 0.84% | 507,700 |
| Aug 18, 2025 | 95.95 | 96.80 | 94.05 | 95.20 | 95.20 | -0.42% | 381,882 |
| Aug 17, 2025 | 94.20 | 97.80 | 94.05 | 95.60 | 95.60 | 1.49% | 555,843 |
| Aug 14, 2025 | 93.75 | 94.90 | 92.95 | 94.20 | 94.20 | 0.21% | 372,907 |
| Aug 13, 2025 | 93.90 | 94.80 | 92.80 | 94.00 | 94.00 | 1.08% | 415,255 |
| Aug 12, 2025 | 92.80 | 94.00 | 92.20 | 93.00 | 93.00 | 0.22% | 349,333 |
| Aug 11, 2025 | 92.75 | 95.00 | 92.45 | 92.80 | 92.80 | 0.38% | 994,910 |
| Aug 10, 2025 | 93.10 | 94.15 | 91.35 | 92.45 | 92.45 | 0.33% | 213,179 |
| Aug 7, 2025 | 92.25 | 93.50 | 91.30 | 92.15 | 92.15 | -0.05% | 301,247 |
| Aug 6, 2025 | 93.75 | 94.10 | 92.20 | 92.20 | 92.20 | -1.60% | 215,666 |
| Aug 5, 2025 | 94.00 | 94.50 | 92.70 | 93.70 | 93.70 | -0.32% | 403,803 |
| Aug 4, 2025 | 89.00 | 94.75 | 88.40 | 94.00 | 94.00 | 5.03% | 876,390 |
| Aug 3, 2025 | 89.60 | 89.95 | 88.00 | 89.50 | 89.50 | -0.56% | 107,040 |
| Jul 31, 2025 | 89.25 | 90.25 | 88.05 | 90.00 | 90.00 | 0.45% | 406,849 |
| Jul 30, 2025 | 86.35 | 90.95 | 86.35 | 89.60 | 89.60 | 3.58% | 990,465 |
| Jul 29, 2025 | 90.00 | 90.05 | 85.80 | 86.50 | 86.50 | - | 931,328 |
| Jul 28, 2025 | 87.50 | 87.50 | 85.15 | 86.50 | 86.50 | -0.97% | 156,513 |
| Jul 27, 2025 | 86.00 | 88.60 | 85.25 | 87.35 | 87.35 | 2.46% | 258,475 |
| Jul 24, 2025 | 83.50 | 86.40 | 83.50 | 85.25 | 85.25 | 2.28% | 204,812 |
| Jul 23, 2025 | 85.50 | 85.60 | 82.20 | 83.35 | 83.35 | -2.06% | 250,825 |
| Jul 22, 2025 | 86.85 | 87.30 | 84.50 | 85.10 | 85.10 | -2.01% | 192,537 |
| Jul 21, 2025 | 86.45 | 87.25 | 86.40 | 86.85 | 86.85 | 0.46% | 107,948 |
| Jul 20, 2025 | 86.20 | 87.40 | 85.95 | 86.45 | 86.45 | 0.29% | 88,078 |
| Jul 17, 2025 | 86.95 | 87.20 | 85.65 | 86.20 | 86.20 | -0.92% | 157,481 |
| Jul 16, 2025 | 87.50 | 88.00 | 86.35 | 87.00 | 87.00 | -0.46% | 139,174 |
| Jul 15, 2025 | 89.15 | 89.80 | 87.10 | 87.40 | 87.40 | -1.96% | 247,538 |
| Jul 14, 2025 | 89.30 | 89.65 | 87.90 | 89.15 | 89.15 | -0.39% | 204,254 |
| Jul 13, 2025 | 90.95 | 91.50 | 88.95 | 89.50 | 89.50 | -1.10% | 398,237 |
| Jul 10, 2025 | 88.80 | 90.85 | 88.00 | 90.50 | 90.50 | 1.97% | 626,883 |
| Jul 9, 2025 | 87.40 | 88.95 | 86.75 | 88.75 | 88.75 | 1.54% | 566,605 |
| Jul 8, 2025 | 87.10 | 89.25 | 86.65 | 87.40 | 87.40 | 0.34% | 648,210 |
| Jul 7, 2025 | 87.70 | 87.70 | 85.40 | 87.10 | 87.10 | 0.17% | 319,235 |
| Jul 6, 2025 | 86.65 | 88.00 | 86.10 | 86.95 | 86.95 | 1.10% | 297,282 |
| Jul 3, 2025 | 87.00 | 87.50 | 85.80 | 86.00 | 86.00 | 0.17% | 324,069 |
| Jul 2, 2025 | 86.40 | 87.00 | 85.40 | 85.85 | 85.85 | -0.29% | 186,040 |
| Jul 1, 2025 | 87.20 | 88.05 | 86.00 | 86.10 | 86.10 | -0.92% | 259,689 |
| Jun 30, 2025 | 90.00 | 90.00 | 86.85 | 86.90 | 86.90 | -2.69% | 435,338 |
| Jun 29, 2025 | 88.10 | 91.25 | 86.60 | 89.30 | 89.30 | 0.90% | 911,723 |
| Jun 26, 2025 | 84.50 | 88.90 | 84.50 | 88.50 | 88.50 | 4.73% | 1,226,889 |
| Jun 25, 2025 | 83.90 | 84.50 | 83.30 | 84.50 | 84.50 | 0.72% | 435,128 |
| Jun 24, 2025 | 81.40 | 84.50 | 81.30 | 83.90 | 83.90 | 5.53% | 908,592 |
| Jun 23, 2025 | 79.00 | 80.30 | 78.30 | 79.50 | 79.50 | 2.05% | 156,795 |
| Jun 22, 2025 | 79.20 | 80.80 | 77.80 | 77.90 | 77.90 | -1.64% | 218,093 |