Rasan Information Technology Co. 8313
TADAWUL · Saudi Arabia · Technology Services
SAR 136.40+1.40 (+1.04%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 135.00 | +0.30% | SAR 134.70 | SAR 137.20 | SAR 134.70 | 329.72K |
| 2026-09-29 | SAR 134.60 | +2.83% | SAR 132.50 | SAR 138.50 | SAR 132.50 | 619.11K |
| 2026-09-28 | SAR 130.90 | -5.35% | SAR 138.30 | SAR 139.00 | SAR 130.60 | 2.16M |
| 2026-09-27 | SAR 138.30 | -0.50% | SAR 140.90 | SAR 140.90 | SAR 137.40 | 69.98K |
| 2026-09-24 | SAR 139.00 | -2.39% | SAR 143.00 | SAR 144.10 | SAR 139.00 | 219.66K |
| 2026-09-22 | SAR 142.40 | -1.32% | SAR 144.30 | SAR 144.60 | SAR 142.10 | 160.55K |
| 2026-09-21 | SAR 144.30 | -1.84% | SAR 147.00 | SAR 149.30 | SAR 143.50 | 207.12K |
| 2026-09-20 | SAR 147.00 | -0.14% | SAR 147.00 | SAR 147.20 | SAR 145.00 | 102.73K |
| 2026-09-17 | SAR 147.20 | +3.81% | SAR 143.40 | SAR 147.80 | SAR 143.10 | 1.09M |
| 2026-09-16 | SAR 141.80 | -1.18% | SAR 143.00 | SAR 143.30 | SAR 140.50 | 303.44K |
| 2026-09-15 | SAR 143.50 | +0.63% | SAR 142.70 | SAR 144.00 | SAR 141.20 | 254.19K |
| 2026-09-14 | SAR 142.60 | +3.71% | SAR 137.00 | SAR 144.40 | SAR 137.00 | 495.39K |
| 2026-09-13 | SAR 137.50 | -0.07% | SAR 137.80 | SAR 139.60 | SAR 136.70 | 155.91K |
| 2026-09-10 | SAR 137.60 | +0.44% | SAR 135.00 | SAR 139.50 | SAR 135.00 | 351.43K |
| 2026-09-09 | SAR 137.00 | -1.79% | SAR 139.30 | SAR 139.30 | SAR 135.30 | 268.64K |
| 2026-09-08 | SAR 139.50 | +0.58% | SAR 138.70 | SAR 140.40 | SAR 138.70 | 176.73K |
| 2026-09-07 | SAR 138.70 | +2.06% | SAR 136.60 | SAR 139.70 | SAR 136.60 | 185.40K |
| 2026-09-06 | SAR 135.90 | 0.00% | SAR 132.50 | SAR 135.90 | SAR 132.50 | 197.62K |
| 2026-09-03 | SAR 135.90 | +2.03% | SAR 132.50 | SAR 135.90 | SAR 132.50 | 197.62K |
| 2026-09-02 | SAR 133.20 | -1.04% | SAR 134.00 | SAR 135.40 | SAR 133.20 | 168.37K |
| 2026-09-01 | SAR 134.60 | -1.54% | SAR 136.50 | SAR 138.50 | SAR 134.30 | 226.38K |
| 2026-08-31 | SAR 136.70 | -0.94% | SAR 137.60 | SAR 138.00 | SAR 136.00 | 87.52K |
| 2026-08-30 | SAR 138.00 | -1.22% | SAR 140.70 | SAR 141.80 | SAR 138.00 | 62.10K |
| 2026-08-27 | SAR 139.70 | -0.92% | SAR 142.00 | SAR 142.00 | SAR 139.70 | 265.19K |
| 2026-08-26 | SAR 141.00 | -1.40% | SAR 143.60 | SAR 143.80 | SAR 140.40 | 263.86K |
| 2026-08-25 | SAR 143.00 | +5.85% | SAR 135.30 | SAR 145.00 | SAR 135.00 | 912.03K |
| 2026-08-24 | SAR 135.10 | -0.95% | SAR 136.30 | SAR 138.50 | SAR 134.00 | 324.93K |
| 2026-08-23 | SAR 136.40 | +0.96% | SAR 135.30 | SAR 137.00 | SAR 134.80 | 145.19K |
| 2026-08-20 | SAR 135.10 | -0.07% | SAR 135.00 | SAR 136.10 | SAR 134.40 | 252.85K |
| 2026-08-19 | SAR 135.20 | -2.45% | SAR 138.60 | SAR 138.60 | SAR 134.10 | 386.58K |
| 2026-08-18 | SAR 138.60 | +1.17% | SAR 136.90 | SAR 138.70 | SAR 135.70 | 334.71K |
| 2026-08-17 | SAR 137.00 | +1.48% | SAR 139.00 | SAR 141.90 | SAR 136.20 | 389.36K |
| 2026-08-16 | SAR 135.00 | 0.00% | SAR 135.00 | SAR 135.00 | SAR 135.00 | 0 |
| 2026-08-13 | SAR 135.00 | -2.32% | SAR 137.00 | SAR 139.20 | SAR 135.00 | 252.29K |
| 2026-08-12 | SAR 138.20 | +0.51% | SAR 137.70 | SAR 139.40 | SAR 136.10 | 376.10K |
| 2026-08-11 | SAR 137.50 | +5.77% | SAR 130.60 | SAR 138.00 | SAR 128.30 | 548.92K |
| 2026-08-10 | SAR 130.00 | -2.26% | SAR 134.90 | SAR 134.90 | SAR 127.10 | 455.58K |
| 2026-08-09 | SAR 133.00 | +2.39% | SAR 130.00 | SAR 134.50 | SAR 130.00 | 126.42K |
| 2026-08-06 | SAR 129.90 | +2.53% | SAR 126.00 | SAR 131.70 | SAR 123.10 | 547.48K |
| 2026-08-05 | SAR 126.70 | -1.86% | SAR 129.00 | SAR 129.60 | SAR 126.60 | 392.17K |
| 2026-08-04 | SAR 129.10 | -2.20% | SAR 132.00 | SAR 132.40 | SAR 129.10 | 320.87K |
| 2026-08-03 | SAR 132.00 | -1.49% | SAR 134.00 | SAR 134.60 | SAR 127.30 | 750.40K |
| 2026-08-02 | SAR 134.00 | +2.92% | SAR 128.30 | SAR 134.50 | SAR 128.30 | 97.46K |
| 2026-07-30 | SAR 130.20 | -1.36% | SAR 130.50 | SAR 132.80 | SAR 129.80 | 206.72K |
| 2026-07-29 | SAR 132.00 | -0.83% | SAR 132.90 | SAR 134.00 | SAR 130.80 | 225.25K |
| 2026-07-28 | SAR 133.10 | -0.89% | SAR 136.10 | SAR 136.10 | SAR 132.50 | 263.58K |
| 2026-07-27 | SAR 134.30 | -2.61% | SAR 137.90 | SAR 138.10 | SAR 134.30 | 367.43K |
| 2026-07-26 | SAR 137.90 | +0.88% | SAR 136.70 | SAR 137.90 | SAR 136.40 | 39.14K |
| 2026-07-23 | SAR 136.70 | +0.81% | SAR 135.50 | SAR 137.00 | SAR 134.00 | 184.16K |
| 2026-07-22 | SAR 135.60 | -1.74% | SAR 138.00 | SAR 138.60 | SAR 135.10 | 277.83K |
| 2026-07-21 | SAR 138.00 | +0.73% | SAR 137.00 | SAR 140.00 | SAR 137.00 | 412.47K |
| 2026-07-20 | SAR 137.00 | +2.24% | SAR 134.40 | SAR 138.70 | SAR 134.40 | 308.93K |
| 2026-07-19 | SAR 134.00 | -3.60% | SAR 139.00 | SAR 139.00 | SAR 133.80 | 138.55K |
| 2026-07-16 | SAR 139.00 | +1.76% | SAR 137.00 | SAR 140.20 | SAR 137.00 | 1.16M |
| 2026-07-15 | SAR 136.60 | -0.07% | SAR 136.70 | SAR 139.90 | SAR 136.30 | 564.70K |
| 2026-07-14 | SAR 136.70 | +1.26% | SAR 135.00 | SAR 138.50 | SAR 132.60 | 717.05K |
| 2026-07-13 | SAR 135.00 | -3.57% | SAR 140.20 | SAR 141.30 | SAR 131.00 | 1.35M |
| 2026-07-12 | SAR 140.00 | +3.70% | SAR 135.00 | SAR 141.40 | SAR 135.00 | 646.96K |
| 2026-07-09 | SAR 135.00 | -10.00% | SAR 147.60 | SAR 148.60 | SAR 135.00 | 2.02M |
| 2026-07-08 | SAR 150.00 | -0.46% | SAR 150.70 | SAR 151.90 | SAR 148.80 | 349.18K |
| 2026-07-07 | SAR 150.70 | +0.07% | SAR 150.50 | SAR 151.80 | SAR 146.40 | 445.38K |
| 2026-07-06 | SAR 150.60 | +2.10% | SAR 147.50 | SAR 152.50 | SAR 146.50 | 943.40K |
| 2026-07-05 | SAR 147.50 | -0.34% | SAR 147.00 | SAR 147.90 | SAR 144.20 | 824.80K |
| 2026-07-02 | SAR 148.00 | -3.58% | SAR 153.00 | SAR 153.00 | SAR 146.30 | 2.09M |
| 2026-07-01 | SAR 153.50 | -0.71% | SAR 153.10 | SAR 156.80 | SAR 152.80 | 1.87M |
| 2026-06-30 | SAR 154.60 | -0.58% | SAR 155.50 | SAR 156.30 | SAR 154.20 | 303.59K |
| 2026-06-29 | SAR 155.50 | +1.63% | SAR 153.10 | SAR 156.80 | SAR 153.00 | 179.22K |
| 2026-06-28 | SAR 153.00 | 0.00% | SAR 152.00 | SAR 153.60 | SAR 152.00 | 57.71K |
| 2026-06-25 | SAR 153.00 | +0.13% | SAR 152.60 | SAR 153.90 | SAR 151.70 | 203.32K |
| 2026-06-24 | SAR 152.80 | -0.46% | SAR 153.00 | SAR 154.30 | SAR 152.10 | 156.87K |
| 2026-06-23 | SAR 153.50 | -0.65% | SAR 153.40 | SAR 154.70 | SAR 152.90 | 152.40K |
| 2026-06-22 | SAR 154.50 | -0.19% | SAR 154.00 | SAR 155.80 | SAR 152.60 | 322.13K |
| 2026-06-21 | SAR 154.80 | -2.09% | SAR 157.40 | SAR 157.40 | SAR 154.40 | 57.99K |
| 2026-06-18 | SAR 158.10 | +0.06% | SAR 157.10 | SAR 158.20 | SAR 155.90 | 158.97K |
| 2026-06-17 | SAR 158.00 | +1.35% | SAR 157.40 | SAR 158.00 | SAR 155.50 | 155.65K |
| 2026-06-16 | SAR 155.90 | -0.06% | SAR 157.60 | SAR 158.40 | SAR 155.40 | 133.71K |
| 2026-06-15 | SAR 156.00 | +0.06% | SAR 155.90 | SAR 159.60 | SAR 155.90 | 114.58K |
| 2026-06-14 | SAR 155.90 | +0.06% | SAR 158.80 | SAR 159.00 | SAR 155.40 | 115.72K |
| 2026-06-11 | SAR 155.80 | -0.13% | SAR 156.00 | SAR 158.00 | SAR 155.10 | 113.57K |
| 2026-06-10 | SAR 156.00 | 0.00% | SAR 157.00 | SAR 158.00 | SAR 154.70 | 396.77K |
| 2026-06-09 | SAR 156.00 | +1.36% | SAR 153.50 | SAR 156.00 | SAR 150.90 | 434.78K |
| 2026-06-08 | SAR 153.90 | -0.06% | SAR 153.80 | SAR 154.90 | SAR 152.10 | 437.13K |
| 2026-06-07 | SAR 154.00 | +1.45% | SAR 149.30 | SAR 154.80 | SAR 149.30 | 264.55K |
| 2026-06-04 | SAR 151.80 | +1.67% | SAR 149.00 | SAR 151.80 | SAR 148.50 | 270.21K |
| 2026-06-03 | SAR 149.30 | +3.68% | SAR 144.00 | SAR 149.30 | SAR 142.80 | 406.04K |
| 2026-06-02 | SAR 144.00 | -4.38% | SAR 149.00 | SAR 150.20 | SAR 142.90 | 671.11K |
| 2026-06-01 | SAR 150.60 | -0.07% | SAR 150.50 | SAR 155.90 | SAR 149.60 | 412.37K |
| 2026-05-31 | SAR 150.70 | -0.20% | SAR 151.10 | SAR 152.60 | SAR 148.50 | 111.18K |
| 2026-05-28 | SAR 151.00 | 0.00% | SAR 151.00 | SAR 151.00 | SAR 151.00 | 0 |
| 2026-05-27 | SAR 151.00 | 0.00% | SAR 151.00 | SAR 151.00 | SAR 151.00 | 0 |