LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 15,752
+99 (0.63%)
At close: Dec 31, 2025
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15,611.28 | 16,100.00 | 15,611.28 | 15,752.00 | 15,752.00 | 0.63% | 51 |
| Dec 30, 2025 | 15,653.00 | 16,000.00 | 15,605.46 | 15,653.00 | 15,653.00 | -0.70% | 43 |
| Dec 29, 2025 | 15,397.00 | 16,108.00 | 15,397.00 | 15,764.10 | 15,764.10 | 1.08% | 80 |
| Dec 26, 2025 | 15,425.05 | 16,000.00 | 15,425.05 | 15,595.00 | 15,595.00 | -0.29% | 51 |
| Dec 25, 2025 | 15,680.00 | 15,681.00 | 15,419.93 | 15,640.90 | 15,640.90 | -0.28% | 56 |
| Dec 24, 2025 | 15,685.00 | 15,699.99 | 15,419.93 | 15,685.00 | 15,685.00 | 0.20% | 38 |
| Dec 23, 2025 | 16,700.00 | 16,700.00 | 15,300.00 | 15,654.00 | 15,654.00 | 3.90% | 130 |
| Dec 22, 2025 | 15,752.71 | 16,355.00 | 14,505.00 | 15,067.00 | 15,067.00 | 0.23% | 102 |
| Dec 19, 2025 | 16,350.89 | 16,808.00 | 14,819.00 | 15,032.95 | 15,032.95 | -8.06% | 178 |
| Dec 18, 2025 | 16,320.02 | 16,855.00 | 16,005.00 | 16,350.89 | 16,350.89 | -3.00% | 39 |
| Dec 17, 2025 | 16,928.00 | 16,928.00 | 16,406.01 | 16,856.03 | 16,856.03 | -0.47% | 67 |
| Dec 15, 2025 | 16,188.00 | 17,500.17 | 11,604.00 | 16,936.00 | 16,936.00 | -3.22% | 170 |
| Dec 12, 2025 | 17,450.00 | 18,200.00 | 17,400.00 | 17,500.01 | 17,500.01 | 1.14% | 92 |
| Dec 11, 2025 | 17,300.00 | 19,000.00 | 17,225.01 | 17,303.00 | 17,303.00 | -0.56% | 144 |
| Dec 10, 2025 | 16,062.00 | 17,500.00 | 16,062.00 | 17,400.00 | 17,400.00 | 0.01% | 210 |
| Dec 9, 2025 | 16,898.00 | 17,499.00 | 15,600.00 | 17,398.99 | 17,398.99 | 2.96% | 97 |
| Dec 8, 2025 | 16,000.06 | 17,025.00 | 15,835.00 | 16,899.00 | 16,899.00 | 6.96% | 122 |
| Dec 5, 2025 | 15,549.00 | 16,800.00 | 15,549.00 | 15,800.00 | 15,800.00 | 3.61% | 79 |
| Dec 4, 2025 | 15,295.00 | 15,295.00 | 15,249.00 | 15,249.00 | 15,249.00 | 4.84% | 4 |
| Dec 3, 2025 | 15,100.00 | 15,100.00 | 14,502.00 | 14,545.05 | 14,545.05 | -3.03% | 17 |
| Dec 2, 2025 | 14,550.00 | 15,199.00 | 14,550.00 | 15,000.00 | 15,000.00 | 0.01% | 21 |
| Dec 1, 2025 | 14,216.76 | 14,999.00 | 14,216.76 | 14,998.99 | 14,998.99 | 7.13% | 44 |
| Nov 28, 2025 | 14,432.52 | 14,432.52 | 14,001.00 | 14,001.00 | 14,001.00 | -2.16% | 18 |
| Nov 27, 2025 | 14,500.00 | 14,888.00 | 14,309.84 | 14,309.84 | 14,309.84 | -1.31% | 22 |
| Nov 26, 2025 | 14,800.00 | 14,915.00 | 14,309.69 | 14,500.00 | 14,500.00 | -2.75% | 18 |
| Nov 25, 2025 | 13,955.00 | 14,910.00 | 13,955.00 | 14,910.00 | 14,910.00 | 7.21% | 6 |
| Nov 24, 2025 | 14,521.70 | 14,909.99 | 13,900.00 | 13,907.01 | 13,907.01 | -6.73% | 25 |
| Nov 21, 2025 | 14,909.99 | 14,909.99 | 14,521.69 | 14,909.99 | 14,909.99 | 2.83% | 27 |
| Nov 20, 2025 | 14,343.37 | 14,900.00 | 14,343.37 | 14,500.01 | 14,500.01 | -2.66% | 22 |
| Nov 19, 2025 | 14,346.00 | 14,899.00 | 14,259.00 | 14,897.00 | 14,897.00 | -0.01% | 35 |
| Nov 18, 2025 | 14,345.57 | 14,899.00 | 14,345.47 | 14,899.00 | 14,899.00 | 4.49% | 7 |
| Nov 17, 2025 | 14,258.16 | 14,599.00 | 14,258.16 | 14,258.16 | 14,258.16 | -1.40% | 19 |
| Nov 14, 2025 | 14,258.15 | 14,598.00 | 14,258.15 | 14,461.00 | 14,461.00 | 1.42% | 30 |
| Nov 13, 2025 | 14,597.00 | 14,599.00 | 14,258.16 | 14,258.16 | 14,258.16 | -0.60% | 11 |
| Nov 12, 2025 | 14,103.04 | 14,482.00 | 14,103.04 | 14,344.50 | 14,344.50 | -0.96% | 12 |
| Nov 11, 2025 | 14,199.00 | 14,595.00 | 14,100.01 | 14,484.00 | 14,484.00 | 2.00% | 51 |
| Nov 10, 2025 | 14,797.00 | 14,797.00 | 14,060.10 | 14,199.91 | 14,199.91 | -0.41% | 43 |
| Nov 7, 2025 | 14,400.00 | 14,914.00 | 14,075.01 | 14,259.00 | 14,259.00 | 0.01% | 12 |
| Nov 6, 2025 | 14,396.00 | 14,397.00 | 14,000.02 | 14,258.00 | 14,258.00 | 0.67% | 14 |
| Nov 5, 2025 | 14,348.00 | 14,348.00 | 14,017.01 | 14,163.00 | 14,163.00 | -1.29% | 12 |
| Nov 4, 2025 | 14,191.00 | 14,348.00 | 14,017.01 | 14,348.00 | 14,348.00 | 1.05% | 10 |
| Nov 3, 2025 | 14,290.00 | 14,898.00 | 14,001.51 | 14,199.00 | 14,199.00 | -0.64% | 31 |
| Oct 31, 2025 | 14,499.00 | 14,499.00 | 14,001.51 | 14,290.00 | 14,290.00 | -1.44% | 35 |
| Oct 30, 2025 | 14,498.00 | 14,499.00 | 14,250.00 | 14,499.00 | 14,499.00 | 2.83% | 21 |
| Oct 29, 2025 | 14,909.00 | 14,909.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 3 |
| Oct 28, 2025 | 14,199.00 | 14,199.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.40% | 33 |
| Oct 24, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,199.00 | 14,199.00 | 1.77% | 24 |
| Oct 23, 2025 | 14,000.00 | 14,199.00 | 13,952.00 | 13,952.00 | 13,952.00 | -0.34% | 17 |
| Oct 22, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.04% | 3 |
| Oct 21, 2025 | 14,149.99 | 14,149.99 | 13,950.15 | 14,147.00 | 14,147.00 | 0.35% | 9 |