LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 15,335
-1 (-0.01%)
At close: Feb 11, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 15,799.99 | 15,900.00 | 15,300.06 | 15,550.20 | 15,550.20 | -1.58% | 65 |
| Jan 6, 2026 | 15,727.87 | 16,300.00 | 15,500.00 | 15,799.99 | 15,799.99 | 0.54% | 35 |
| Jan 5, 2026 | 15,625.30 | 17,198.32 | 15,625.30 | 15,715.03 | 15,715.03 | -0.23% | 24 |
| 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 |