LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 15,000
0.00 (0.00%)
At close: Mar 20, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,016.31 | 15,193.00 | 14,736.00 | 15,000.00 | 15,000.00 | 0.66% | 26 |
| Mar 19, 2026 | 15,131.61 | 15,131.61 | 14,901.00 | 14,901.00 | 14,901.00 | - | 38 |
| Mar 18, 2026 | 15,555.22 | 15,555.22 | 14,515.00 | 14,901.00 | 14,901.00 | -2.58% | 16 |
| Mar 17, 2026 | 15,448.00 | 15,448.00 | 15,005.03 | 15,295.00 | 15,295.00 | -1.10% | 25 |
| Mar 16, 2026 | 15,005.09 | 15,470.00 | 15,005.09 | 15,464.98 | 15,464.98 | 2.44% | 21 |
| Mar 13, 2026 | 15,595.00 | 17,399.50 | 15,050.07 | 15,097.00 | 15,097.00 | -1.00% | 72 |
| Mar 12, 2026 | 15,249.00 | 16,000.00 | 14,955.21 | 15,249.00 | 15,249.00 | 1.42% | 40 |
| Mar 11, 2026 | 14,700.01 | 15,491.00 | 14,700.01 | 15,035.01 | 15,035.01 | 0.23% | 33 |
| Mar 10, 2026 | 14,900.00 | 15,205.00 | 14,900.00 | 15,000.03 | 15,000.03 | -0.29% | 35 |
| Mar 6, 2026 | 15,000.00 | 15,277.00 | 14,500.05 | 15,043.34 | 15,043.34 | -0.35% | 38 |
| Mar 5, 2026 | 14,900.00 | 15,277.00 | 14,900.00 | 15,095.51 | 15,095.51 | 0.64% | 36 |
| Mar 4, 2026 | 15,239.00 | 15,239.00 | 14,904.04 | 15,000.00 | 15,000.00 | -1.83% | 46 |
| Mar 3, 2026 | 15,260.03 | 15,565.00 | 15,260.00 | 15,280.00 | 15,280.00 | 0.13% | 24 |
| Mar 2, 2026 | 15,300.00 | 15,574.00 | 15,237.04 | 15,260.01 | 15,260.01 | 1.05% | 28 |
| Feb 27, 2026 | 15,380.00 | 15,380.00 | 15,050.03 | 15,102.00 | 15,102.00 | -0.97% | 32 |
| Feb 26, 2026 | 15,200.00 | 15,418.52 | 15,157.01 | 15,250.00 | 15,250.00 | -0.76% | 75 |
| Feb 25, 2026 | 15,367.02 | 15,572.99 | 15,367.01 | 15,367.01 | 15,367.01 | -1.01% | 33 |
| Feb 24, 2026 | 15,371.03 | 15,650.00 | 15,367.01 | 15,524.00 | 15,524.00 | -0.17% | 51 |
| Feb 23, 2026 | 15,549.99 | 15,800.00 | 15,370.05 | 15,549.99 | 15,549.99 | 1.18% | 38 |
| Feb 20, 2026 | 15,366.01 | 15,368.01 | 15,366.01 | 15,368.01 | 15,368.01 | 0.13% | 9 |
| Feb 19, 2026 | 15,999.00 | 15,999.00 | 15,000.00 | 15,348.65 | 15,348.65 | -0.94% | 61 |
| Feb 18, 2026 | 15,347.90 | 15,495.00 | 15,347.89 | 15,494.98 | 15,494.98 | 1.60% | 13 |
| Feb 17, 2026 | 15,479.99 | 15,480.00 | 15,250.03 | 15,250.32 | 15,250.32 | -0.68% | 14 |
| Feb 16, 2026 | 15,243.27 | 15,549.99 | 15,243.27 | 15,355.01 | 15,355.01 | 0.75% | 28 |
| Feb 13, 2026 | 15,494.00 | 15,494.90 | 15,240.08 | 15,241.01 | 15,241.01 | 0.28% | 10 |
| Feb 12, 2026 | 15,120.00 | 15,499.00 | 15,100.03 | 15,198.53 | 15,198.53 | -0.89% | 24 |
| Feb 11, 2026 | 15,571.00 | 15,699.00 | 15,335.00 | 15,335.00 | 15,335.00 | -0.01% | 78 |
| Feb 10, 2026 | 15,334.51 | 15,595.00 | 15,334.51 | 15,336.16 | 15,336.16 | -1.94% | 13 |
| Feb 9, 2026 | 15,000.00 | 15,699.00 | 15,000.00 | 15,639.00 | 15,639.00 | 1.88% | 42 |
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,351.00 | 15,351.00 | 15,351.00 | -0.38% | 26 |
| Feb 5, 2026 | 15,400.00 | 15,951.00 | 15,315.00 | 15,409.00 | 15,409.00 | -0.41% | 69 |
| Feb 4, 2026 | 15,500.00 | 15,683.00 | 15,316.00 | 15,473.00 | 15,473.00 | -0.69% | 60 |
| Feb 3, 2026 | 15,501.05 | 15,580.00 | 15,301.00 | 15,580.00 | 15,580.00 | 0.52% | 38 |
| Feb 2, 2026 | 15,300.00 | 15,995.00 | 15,300.00 | 15,500.01 | 15,500.01 | - | 138 |
| Jan 30, 2026 | 16,490.00 | 16,490.00 | 15,214.50 | 15,499.99 | 15,499.99 | 2.27% | 113 |
| Jan 29, 2026 | 15,200.00 | 15,402.00 | 15,100.00 | 15,156.00 | 15,156.00 | -2.76% | 241 |
| Jan 28, 2026 | 15,300.00 | 15,699.99 | 15,200.05 | 15,585.51 | 15,585.51 | -0.53% | 71 |
| Jan 27, 2026 | 15,633.29 | 15,690.99 | 15,200.00 | 15,669.00 | 15,669.00 | -0.20% | 25 |
| Jan 26, 2026 | 15,501.00 | 16,000.00 | 15,501.00 | 15,699.99 | 15,699.99 | 0.06% | 41 |
| Jan 23, 2026 | 15,616.00 | 15,799.00 | 15,428.01 | 15,690.00 | 15,690.00 | -1.86% | 104 |
| Jan 22, 2026 | 15,836.00 | 16,174.99 | 15,836.00 | 15,986.99 | 15,986.99 | -1.28% | 49 |
| Jan 21, 2026 | 15,742.06 | 16,742.00 | 15,742.06 | 16,195.00 | 16,195.00 | 2.88% | 78 |
| Jan 20, 2026 | 15,500.00 | 16,200.00 | 15,001.00 | 15,742.00 | 15,742.00 | -0.99% | 44 |
| Jan 19, 2026 | 15,853.00 | 16,298.00 | 15,853.00 | 15,900.05 | 15,900.05 | -2.54% | 36 |
| Jan 16, 2026 | 16,900.00 | 16,900.00 | 15,801.05 | 16,315.00 | 16,315.00 | 2.97% | 37 |
| Jan 15, 2026 | 15,999.96 | 16,000.00 | 15,600.00 | 15,845.01 | 15,845.01 | - | 52 |
| Jan 14, 2026 | 15,800.00 | 15,849.89 | 15,700.00 | 15,845.00 | 15,845.00 | -0.35% | 42 |
| Jan 13, 2026 | 16,280.00 | 16,300.00 | 15,608.12 | 15,900.00 | 15,900.00 | -0.51% | 68 |
| Jan 12, 2026 | 15,708.88 | 15,999.93 | 15,708.88 | 15,981.55 | 15,981.55 | 1.75% | 38 |
| Jan 9, 2026 | 15,300.02 | 15,955.00 | 14,501.56 | 15,707.05 | 15,707.05 | 1.01% | 54 |