LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 14,135
-15 (-0.11%)
At close: Sep 16, 2025
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14,159.99 | 14,159.99 | 14,135.00 | 14,135.00 | 14,135.00 | -0.11% | 3 |
| Sep 15, 2025 | 13,801.00 | 14,200.00 | 13,801.00 | 14,150.00 | 14,150.00 | -0.44% | 66 |
| Sep 12, 2025 | 14,248.81 | 14,248.81 | 14,008.04 | 14,211.99 | 14,211.99 | 0.80% | 16 |
| Sep 11, 2025 | 14,198.99 | 14,198.99 | 14,000.00 | 14,099.00 | 14,099.00 | -0.71% | 17 |
| Sep 10, 2025 | 14,089.99 | 14,200.00 | 13,615.01 | 14,200.00 | 14,200.00 | 0.78% | 31 |
| Sep 9, 2025 | 14,050.00 | 14,247.99 | 14,000.00 | 14,090.00 | 14,090.00 | -1.47% | 25 |
| Sep 8, 2025 | 14,449.99 | 14,449.99 | 14,000.00 | 14,299.99 | 14,299.99 | -0.01% | 57 |
| Sep 5, 2025 | 14,010.00 | 14,400.00 | 14,000.00 | 14,302.00 | 14,302.00 | -0.72% | 38 |
| Sep 4, 2025 | 14,450.00 | 14,493.00 | 14,000.00 | 14,405.00 | 14,405.00 | 1.80% | 37 |
| Sep 3, 2025 | 14,022.00 | 14,419.00 | 14,016.00 | 14,150.00 | 14,150.00 | 0.96% | 22 |
| Sep 2, 2025 | 14,202.00 | 14,598.00 | 14,000.00 | 14,015.05 | 14,015.05 | -4.01% | 62 |
| Aug 29, 2025 | 14,250.02 | 14,900.00 | 14,100.00 | 14,600.00 | 14,600.00 | -0.28% | 36 |
| Aug 28, 2025 | 14,522.00 | 14,774.94 | 14,100.00 | 14,641.00 | 14,641.00 | -1.84% | 24 |
| Aug 27, 2025 | 14,300.00 | 14,915.00 | 14,100.00 | 14,914.99 | 14,914.99 | -0.55% | 40 |
| Aug 26, 2025 | 14,998.99 | 14,998.99 | 14,000.00 | 14,997.00 | 14,997.00 | -0.02% | 42 |
| Aug 25, 2025 | 14,750.01 | 15,098.00 | 14,750.01 | 15,000.00 | 15,000.00 | 0.19% | 13 |
| Aug 22, 2025 | 14,700.01 | 14,971.90 | 14,700.01 | 14,971.90 | 14,971.90 | -0.12% | 3 |
| Aug 21, 2025 | 14,877.01 | 15,095.00 | 14,815.01 | 14,990.00 | 14,990.00 | 0.76% | 26 |
| Aug 20, 2025 | 14,999.99 | 14,999.99 | 14,877.01 | 14,877.01 | 14,877.01 | 0.08% | 2 |
| Aug 19, 2025 | 15,100.00 | 15,100.00 | 14,851.00 | 14,865.00 | 14,865.00 | -0.87% | 20 |
| Aug 18, 2025 | 14,950.00 | 14,999.99 | 14,735.01 | 14,996.00 | 14,996.00 | 0.31% | 31 |
| Aug 15, 2025 | 14,950.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.34% | 9 |
| Aug 14, 2025 | 14,815.00 | 15,000.00 | 14,815.00 | 14,900.00 | 14,900.00 | -0.67% | 19 |
| Aug 13, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 16 |
| Aug 12, 2025 | 14,935.00 | 15,000.00 | 14,800.01 | 15,000.00 | 15,000.00 | 0.46% | 21 |
| Aug 11, 2025 | 14,800.00 | 14,995.00 | 14,444.00 | 14,931.00 | 14,931.00 | 0.78% | 27 |
| Aug 8, 2025 | 15,097.77 | 15,100.00 | 14,816.00 | 14,816.00 | 14,816.00 | 0.07% | 15 |
| Aug 7, 2025 | 14,995.00 | 14,995.00 | 14,806.00 | 14,806.00 | 14,806.00 | -1.26% | 18 |
| Aug 6, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,995.00 | 14,995.00 | -0.03% | 40 |
| Aug 5, 2025 | 15,181.00 | 15,181.00 | 14,805.00 | 15,000.00 | 15,000.00 | -1.09% | 43 |
| Aug 4, 2025 | 14,900.01 | 15,183.00 | 14,851.00 | 15,165.00 | 15,165.00 | 0.20% | 18 |
| Aug 1, 2025 | 15,100.00 | 15,135.00 | 15,000.00 | 15,135.00 | 15,135.00 | 1.54% | 10 |
| Jul 31, 2025 | 15,008.01 | 15,008.01 | 14,901.00 | 14,905.00 | 14,905.00 | -1.89% | 37 |
| Jul 30, 2025 | 15,163.00 | 15,191.99 | 15,015.00 | 15,191.99 | 15,191.99 | 0.05% | 34 |
| Jul 29, 2025 | 15,199.99 | 15,200.00 | 14,900.00 | 15,185.00 | 15,185.00 | -0.75% | 40 |
| Jul 28, 2025 | 15,399.93 | 15,448.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.66% | 13 |
| Jul 25, 2025 | 15,120.00 | 15,448.00 | 15,118.00 | 15,401.77 | 15,401.77 | 1.88% | 23 |
| Jul 24, 2025 | 15,933.00 | 15,933.00 | 15,115.00 | 15,118.00 | 15,118.00 | -3.34% | 75 |
| Jul 23, 2025 | 15,147.00 | 16,100.00 | 15,137.00 | 15,640.00 | 15,640.00 | 0.91% | 117 |
| Jul 22, 2025 | 15,434.00 | 15,499.00 | 15,007.00 | 15,499.00 | 15,499.00 | 0.42% | 18 |
| Jul 21, 2025 | 15,000.00 | 15,474.00 | 14,865.01 | 15,434.00 | 15,434.00 | 1.44% | 8 |
| Jul 18, 2025 | 15,200.00 | 15,498.00 | 15,100.00 | 15,215.07 | 15,215.07 | -1.26% | 55 |
| Jul 17, 2025 | 15,000.00 | 15,409.00 | 14,948.00 | 15,409.00 | 15,409.00 | 0.72% | 24 |
| Jul 16, 2025 | 14,820.00 | 15,299.00 | 14,820.00 | 15,299.00 | 15,299.00 | 1.73% | 35 |
| Jul 15, 2025 | 15,431.00 | 15,431.00 | 15,036.00 | 15,039.00 | 15,039.00 | -1.71% | 29 |
| Jul 14, 2025 | 15,433.99 | 15,433.99 | 14,819.01 | 15,300.00 | 15,300.00 | -0.97% | 47 |
| Jul 11, 2025 | 15,184.92 | 15,498.00 | 14,851.00 | 15,450.00 | 15,450.00 | 3.69% | 34 |
| Jul 10, 2025 | 15,165.00 | 15,763.00 | 14,780.00 | 14,900.00 | 14,900.00 | -1.98% | 57 |
| Jul 9, 2025 | 15,200.00 | 15,290.00 | 15,092.00 | 15,201.10 | 15,201.10 | 0.01% | 21 |
| Jul 8, 2025 | 15,935.00 | 15,935.00 | 15,150.00 | 15,200.01 | 15,200.01 | -0.65% | 33 |