LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 14,000
-199 (-1.40%)
At close: Oct 28, 2025
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 14,000.00 | 14,100.00 | 13,950.10 | 14,098.00 | 14,098.00 | -0.01% | 9 |
| Oct 17, 2025 | 14,000.00 | 14,099.99 | 14,000.00 | 14,099.99 | 14,099.99 | -0.67% | 14 |
| Oct 16, 2025 | 14,050.00 | 14,195.00 | 14,000.00 | 14,195.00 | 14,195.00 | 1.03% | 17 |
| Oct 15, 2025 | 13,995.01 | 14,200.00 | 13,995.01 | 14,050.01 | 14,050.01 | 0.64% | 44 |
| Oct 14, 2025 | 14,000.00 | 14,249.00 | 13,850.00 | 13,960.06 | 13,960.06 | -0.82% | 31 |
| Oct 13, 2025 | 14,000.00 | 14,084.00 | 13,950.01 | 14,075.00 | 14,075.00 | -0.18% | 19 |
| Oct 10, 2025 | 14,285.00 | 14,285.00 | 13,969.00 | 14,100.00 | 14,100.00 | 1.29% | 14 |
| Oct 9, 2025 | 14,299.99 | 14,299.99 | 13,920.02 | 13,920.02 | 13,920.02 | -0.57% | 17 |
| Oct 8, 2025 | 14,000.00 | 14,299.99 | 13,950.01 | 14,000.01 | 14,000.01 | -2.03% | 20 |
| Oct 7, 2025 | 14,297.00 | 14,300.00 | 13,857.01 | 14,290.00 | 14,290.00 | -0.03% | 19 |
| Oct 6, 2025 | 14,278.99 | 14,300.00 | 14,066.00 | 14,294.00 | 14,294.00 | 0.11% | 32 |
| Oct 3, 2025 | 14,498.00 | 14,498.00 | 13,800.00 | 14,279.00 | 14,279.00 | 1.27% | 51 |
| Oct 2, 2025 | 13,951.00 | 14,169.99 | 13,900.00 | 14,100.00 | 14,100.00 | 1.08% | 8 |
| Oct 1, 2025 | 14,249.90 | 14,497.00 | 13,900.01 | 13,950.01 | 13,950.01 | 0.36% | 11 |
| Sep 30, 2025 | 13,653.05 | 14,024.00 | 13,653.05 | 13,900.00 | 13,900.00 | -0.90% | 13 |
| Sep 29, 2025 | 14,060.00 | 14,060.00 | 13,700.01 | 14,025.97 | 14,025.97 | -0.24% | 24 |
| Sep 26, 2025 | 14,080.00 | 14,080.00 | 14,059.99 | 14,059.99 | 14,059.99 | -0.21% | 6 |
| Sep 25, 2025 | 14,000.00 | 14,090.00 | 14,000.00 | 14,090.00 | 14,090.00 | 0.64% | 13 |
| Sep 24, 2025 | 14,210.00 | 14,210.00 | 13,602.00 | 14,000.00 | 14,000.00 | - | 21 |
| Sep 23, 2025 | 14,250.00 | 14,250.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.68% | 19 |
| Sep 22, 2025 | 14,300.00 | 14,300.00 | 13,850.14 | 13,905.03 | 13,905.03 | -2.74% | 38 |
| Sep 19, 2025 | 14,274.00 | 14,298.00 | 14,017.01 | 14,297.00 | 14,297.00 | 0.18% | 58 |
| Sep 18, 2025 | 14,250.00 | 14,297.00 | 14,007.08 | 14,272.00 | 14,272.00 | 1.94% | 17 |
| Sep 17, 2025 | 14,135.00 | 14,135.00 | 14,000.01 | 14,000.03 | 14,000.03 | -0.95% | 23 |
| 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 |