LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 14,972
-18 (-0.12%)
At close: Aug 22, 2025
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 15,615.00 | 15,633.30 | 15,299.00 | 15,299.00 | 15,299.00 | -0.01% | 28 |
| Jul 3, 2025 | 15,485.00 | 15,500.00 | 15,150.00 | 15,300.00 | 15,300.00 | -1.07% | 19 |
| Jul 2, 2025 | 15,698.00 | 15,800.00 | 15,075.00 | 15,464.99 | 15,464.99 | -1.47% | 36 |
| Jul 1, 2025 | 15,498.89 | 15,800.00 | 15,035.00 | 15,695.00 | 15,695.00 | 1.27% | 20 |
| Jun 30, 2025 | 15,803.00 | 15,803.00 | 15,200.00 | 15,498.89 | 15,498.89 | 0.64% | 42 |
| Jun 27, 2025 | 15,900.00 | 15,900.00 | 15,159.00 | 15,400.00 | 15,400.00 | -0.01% | 19 |
| Jun 26, 2025 | 15,500.00 | 15,500.00 | 15,400.00 | 15,401.00 | 15,401.00 | -0.99% | 91 |
| Jun 25, 2025 | 15,340.00 | 15,994.00 | 15,340.00 | 15,555.56 | 15,555.56 | -1.13% | 21 |
| Jun 24, 2025 | 16,148.00 | 16,149.00 | 15,377.00 | 15,733.00 | 15,733.00 | 0.52% | 31 |
| Jun 23, 2025 | 15,652.00 | 15,652.00 | 15,352.00 | 15,650.99 | 15,650.99 | - | 26 |
| Jun 20, 2025 | 15,581.00 | 16,064.00 | 15,581.00 | 15,651.00 | 15,651.00 | 0.62% | 8 |
| Jun 19, 2025 | 15,717.00 | 16,004.70 | 15,395.01 | 15,554.00 | 15,554.00 | -1.02% | 15 |
| Jun 18, 2025 | 15,615.00 | 15,900.00 | 15,615.00 | 15,715.00 | 15,715.00 | -1.17% | 35 |
| Jun 17, 2025 | 15,989.90 | 15,990.00 | 15,901.00 | 15,901.00 | 15,901.00 | -0.56% | 3 |
| Jun 16, 2025 | 15,675.00 | 15,994.99 | 15,675.00 | 15,990.00 | 15,990.00 | 0.23% | 12 |
| Jun 13, 2025 | 15,615.00 | 15,995.00 | 15,615.00 | 15,953.00 | 15,953.00 | -0.23% | 7 |