LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
14,290
-4 (-0.03%)
At close: Oct 7, 2025

LOTTE Rakhat JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202514,278.9914,300.0014,066.0014,294.0014,294.000.11%32
Oct 3, 202514,498.0014,498.0013,800.0014,279.0014,279.001.27%51
Oct 2, 202513,951.0014,169.9913,900.0014,100.0014,100.001.08%8
Oct 1, 202514,249.9014,497.0013,900.0113,950.0113,950.010.36%11
Sep 30, 202513,653.0514,024.0013,653.0513,900.0013,900.00-0.90%13
Sep 29, 202514,060.0014,060.0013,700.0114,025.9714,025.97-0.24%24
Sep 26, 202514,080.0014,080.0014,059.9914,059.9914,059.99-0.21%6
Sep 25, 202514,000.0014,090.0014,000.0014,090.0014,090.000.64%13
Sep 24, 202514,210.0014,210.0013,602.0014,000.0014,000.00-21
Sep 23, 202514,250.0014,250.0014,000.0014,000.0014,000.000.68%19
Sep 22, 202514,300.0014,300.0013,850.1413,905.0313,905.03-2.74%38
Sep 19, 202514,274.0014,298.0014,017.0114,297.0014,297.000.18%58
Sep 18, 202514,250.0014,297.0014,007.0814,272.0014,272.001.94%17
Sep 17, 202514,135.0014,135.0014,000.0114,000.0314,000.03-0.95%23
Sep 16, 202514,159.9914,159.9914,135.0014,135.0014,135.00-0.11%3
Sep 15, 202513,801.0014,200.0013,801.0014,150.0014,150.00-0.44%66
Sep 12, 202514,248.8114,248.8114,008.0414,211.9914,211.990.80%16
Sep 11, 202514,198.9914,198.9914,000.0014,099.0014,099.00-0.71%17
Sep 10, 202514,089.9914,200.0013,615.0114,200.0014,200.000.78%31
Sep 9, 202514,050.0014,247.9914,000.0014,090.0014,090.00-1.47%25
Sep 8, 202514,449.9914,449.9914,000.0014,299.9914,299.99-0.01%57
Sep 5, 202514,010.0014,400.0014,000.0014,302.0014,302.00-0.72%38
Sep 4, 202514,450.0014,493.0014,000.0014,405.0014,405.001.80%37
Sep 3, 202514,022.0014,419.0014,016.0014,150.0014,150.000.96%22
Sep 2, 202514,202.0014,598.0014,000.0014,015.0514,015.05-4.01%62
Aug 29, 202514,250.0214,900.0014,100.0014,600.0014,600.00-0.28%36
Aug 28, 202514,522.0014,774.9414,100.0014,641.0014,641.00-1.84%24
Aug 27, 202514,300.0014,915.0014,100.0014,914.9914,914.99-0.55%40
Aug 26, 202514,998.9914,998.9914,000.0014,997.0014,997.00-0.02%42
Aug 25, 202514,750.0115,098.0014,750.0115,000.0015,000.000.19%13
Aug 22, 202514,700.0114,971.9014,700.0114,971.9014,971.90-0.12%3
Aug 21, 202514,877.0115,095.0014,815.0114,990.0014,990.000.76%26
Aug 20, 202514,999.9914,999.9914,877.0114,877.0114,877.010.08%2
Aug 19, 202515,100.0015,100.0014,851.0014,865.0014,865.00-0.87%20
Aug 18, 202514,950.0014,999.9914,735.0114,996.0014,996.000.31%31
Aug 15, 202514,950.0014,950.0014,800.0014,950.0014,950.000.34%9
Aug 14, 202514,815.0015,000.0014,815.0014,900.0014,900.00-0.67%19
Aug 13, 202515,000.0015,000.0015,000.0015,000.0015,000.00-16
Aug 12, 202514,935.0015,000.0014,800.0115,000.0015,000.000.46%21
Aug 11, 202514,800.0014,995.0014,444.0014,931.0014,931.000.78%27
Aug 8, 202515,097.7715,100.0014,816.0014,816.0014,816.000.07%15
Aug 7, 202514,995.0014,995.0014,806.0014,806.0014,806.00-1.26%18
Aug 6, 202514,800.0015,000.0014,800.0014,995.0014,995.00-0.03%40
Aug 5, 202515,181.0015,181.0014,805.0015,000.0015,000.00-1.09%43
Aug 4, 202514,900.0115,183.0014,851.0015,165.0015,165.000.20%18
Aug 1, 202515,100.0015,135.0015,000.0015,135.0015,135.001.54%10
Jul 31, 202515,008.0115,008.0114,901.0014,905.0014,905.00-1.89%37
Jul 30, 202515,163.0015,191.9915,015.0015,191.9915,191.990.05%34
Jul 29, 202515,199.9915,200.0014,900.0015,185.0015,185.00-0.75%40
Jul 28, 202515,399.9315,448.0015,300.0015,300.0015,300.00-0.66%13