LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 12,097
-83 (-0.68%)
At close: Jul 24, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,150.00 | 12,150.00 | 11,812.00 | 12,096.99 | 12,096.99 | -0.68% | 30 |
| Jul 23, 2026 | 12,000.01 | 12,182.99 | 11,802.00 | 12,179.99 | 12,179.99 | -0.02% | 26 |
| Jul 22, 2026 | 12,298.00 | 12,300.00 | 12,183.00 | 12,183.00 | 12,183.00 | -0.94% | 11 |
| Jul 21, 2026 | 12,750.00 | 12,750.00 | 12,181.00 | 12,298.00 | 12,298.00 | -2.93% | 42 |
| Jul 20, 2026 | 12,600.00 | 12,669.00 | 12,263.00 | 12,669.00 | 12,669.00 | -0.04% | 7 |
| Jul 17, 2026 | 12,220.00 | 12,800.00 | 12,220.00 | 12,674.00 | 12,674.00 | 4.06% | 17 |
| Jul 16, 2026 | 12,600.50 | 12,600.50 | 12,180.00 | 12,180.01 | 12,180.01 | -4.06% | 24 |
| Jul 15, 2026 | 12,721.00 | 12,938.98 | 12,440.00 | 12,695.00 | 12,695.00 | -0.82% | 90 |
| Jul 14, 2026 | 12,884.00 | 12,884.00 | 12,720.01 | 12,799.99 | 12,799.99 | -1.16% | 18 |
| Jul 13, 2026 | 12,950.01 | 13,331.00 | 12,887.00 | 12,949.98 | 12,949.98 | - | 52 |
| Jul 10, 2026 | 13,000.21 | 13,194.00 | 12,950.01 | 12,950.01 | 12,950.01 | -0.39% | 14 |
| Jul 9, 2026 | 13,045.46 | 13,199.99 | 13,000.00 | 13,000.21 | 13,000.21 | -0.38% | 51 |
| Jul 8, 2026 | 13,199.99 | 13,199.99 | 13,045.40 | 13,050.13 | 13,050.13 | -0.96% | 14 |
| Jul 7, 2026 | 13,105.01 | 13,177.29 | 12,722.00 | 13,177.29 | 13,177.29 | -0.91% | 122 |
| Jul 3, 2026 | 13,200.01 | 13,344.00 | 13,200.01 | 13,298.00 | 13,298.00 | -0.50% | 55 |
| Jul 2, 2026 | 13,241.00 | 13,580.00 | 13,177.29 | 13,365.00 | 13,365.00 | 1.98% | 17 |
| Jul 1, 2026 | 13,249.50 | 13,249.50 | 13,105.06 | 13,105.06 | 13,105.06 | -2.19% | 8 |
| Jun 30, 2026 | 13,198.00 | 13,699.00 | 13,105.01 | 13,399.00 | 13,399.00 | 1.52% | 39 |
| Jun 29, 2026 | 13,339.99 | 13,339.99 | 13,198.51 | 13,198.51 | 13,198.51 | -1.06% | 20 |
| Jun 26, 2026 | 13,198.01 | 13,340.00 | 13,120.00 | 13,340.00 | 13,340.00 | 1.08% | 11 |
| Jun 25, 2026 | 13,198.02 | 13,200.00 | 13,198.01 | 13,198.01 | 13,198.01 | -1.43% | 3 |
| Jun 24, 2026 | 13,390.00 | 13,390.00 | 13,102.01 | 13,390.00 | 13,390.00 | 1.44% | 24 |
| Jun 23, 2026 | 13,101.01 | 13,390.00 | 13,101.01 | 13,200.00 | 13,200.00 | 0.38% | 12 |
| Jun 22, 2026 | 13,399.99 | 13,399.99 | 13,101.30 | 13,150.01 | 13,150.01 | -1.87% | 15 |
| Jun 19, 2026 | 13,220.02 | 13,400.00 | 13,220.02 | 13,400.00 | 13,400.00 | - | 24 |
| Jun 18, 2026 | 13,399.99 | 13,400.00 | 13,181.00 | 13,400.00 | 13,400.00 | 1.66% | 22 |
| Jun 17, 2026 | 13,200.00 | 13,399.99 | 13,034.00 | 13,181.00 | 13,181.00 | -1.27% | 17 |
| Jun 16, 2026 | 13,350.00 | 13,350.00 | 13,035.00 | 13,350.00 | 13,350.00 | - | 52 |
| Jun 15, 2026 | 13,400.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 34 |
| Jun 12, 2026 | 13,412.04 | 13,749.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.15% | 41 |
| Jun 11, 2026 | 13,491.91 | 13,991.00 | 13,412.01 | 13,420.01 | 13,420.01 | 0.06% | 103 |
| Jun 10, 2026 | 13,495.00 | 13,495.00 | 13,411.88 | 13,411.88 | 13,411.88 | -0.62% | 18 |
| Jun 9, 2026 | 13,520.56 | 13,520.56 | 13,111.40 | 13,495.00 | 13,495.00 | -0.04% | 9 |
| Jun 8, 2026 | 13,547.19 | 13,700.00 | 13,335.03 | 13,500.00 | 13,500.00 | -1.46% | 34 |
| Jun 5, 2026 | 14,090.00 | 14,090.00 | 13,547.20 | 13,700.00 | 13,700.00 | 0.74% | 97 |
| Jun 4, 2026 | 13,494.38 | 13,600.00 | 13,494.38 | 13,600.00 | 13,600.00 | 1.12% | 32 |
| Jun 3, 2026 | 13,863.00 | 13,873.00 | 13,222.05 | 13,449.00 | 13,449.00 | -0.38% | 34 |
| Jun 2, 2026 | 14,495.00 | 14,495.00 | 13,119.12 | 13,500.00 | 13,500.00 | 1.05% | 43 |
| Jun 1, 2026 | 13,449.50 | 13,808.00 | 13,360.00 | 13,360.00 | 13,360.00 | -0.29% | 69 |
| May 29, 2026 | 13,399.01 | 13,500.00 | 13,399.01 | 13,399.01 | 13,399.01 | -0.75% | 144 |
| May 28, 2026 | 13,695.96 | 13,947.00 | 13,500.01 | 13,500.11 | 13,500.11 | 1.22% | 57 |
| May 26, 2026 | 13,993.00 | 13,993.00 | 13,213.00 | 13,337.01 | 13,337.01 | -2.41% | 12 |
| May 25, 2026 | 13,350.00 | 13,791.00 | 13,200.02 | 13,666.00 | 13,666.00 | 5.56% | 112 |
| May 22, 2026 | 13,692.00 | 13,692.00 | 12,701.00 | 12,946.00 | 12,946.00 | -4.10% | 66 |
| May 21, 2026 | 13,899.99 | 13,899.99 | 13,453.00 | 13,500.00 | 13,500.00 | 0.30% | 18 |
| May 20, 2026 | 13,788.00 | 13,788.00 | 13,453.01 | 13,460.10 | 13,460.10 | -2.39% | 11 |
| May 19, 2026 | 13,675.76 | 13,998.99 | 13,500.01 | 13,790.00 | 13,790.00 | -0.06% | 24 |
| May 18, 2026 | 13,505.01 | 14,099.99 | 13,300.03 | 13,797.99 | 13,797.99 | -1.44% | 75 |
| May 15, 2026 | 14,000.22 | 14,099.99 | 13,709.01 | 13,999.00 | 13,999.00 | 0.63% | 14 |
| May 14, 2026 | 14,011.98 | 14,164.91 | 13,912.00 | 13,912.00 | 13,912.00 | - | 31 |