LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 15,029
-671 (-4.27%)
At close: Sep 4, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15,029.00 | 15,999.00 | 15,006.00 | 15,029.00 | 15,029.00 | -4.27% | 107 |
| Sep 3, 2026 | 15,702.00 | 16,999.00 | 15,123.00 | 15,700.00 | 15,700.00 | 1.42% | 182 |
| Sep 2, 2026 | 16,500.00 | 16,500.00 | 15,100.00 | 15,480.00 | 15,480.00 | 3.20% | 122 |
| Sep 1, 2026 | 13,800.00 | 15,989.00 | 13,800.00 | 15,000.00 | 15,000.00 | 7.53% | 418 |
| Aug 31, 2026 | 14,420.99 | 14,455.00 | 13,700.00 | 13,950.00 | 13,950.00 | -3.12% | 44 |
| Aug 28, 2026 | 13,480.00 | 14,466.00 | 13,043.03 | 14,399.99 | 14,399.99 | 6.82% | 118 |
| Aug 27, 2026 | 13,050.02 | 13,484.00 | 13,050.02 | 13,480.00 | 13,480.00 | 3.47% | 28 |
| Aug 26, 2026 | 13,005.03 | 13,489.00 | 13,005.03 | 13,027.60 | 13,027.60 | -2.39% | 35 |
| Aug 25, 2026 | 13,277.00 | 13,346.00 | 13,000.00 | 13,346.00 | 13,346.00 | 2.66% | 72 |
| Aug 24, 2026 | 12,702.00 | 13,397.00 | 12,702.00 | 13,000.02 | 13,000.02 | -0.76% | 35 |
| Aug 21, 2026 | 13,699.00 | 13,699.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.76% | 42 |
| Aug 20, 2026 | 12,991.77 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.51% | 527 |
| Aug 19, 2026 | 12,750.00 | 13,849.98 | 12,750.00 | 13,004.00 | 13,004.00 | 0.81% | 102 |
| Aug 18, 2026 | 13,000.00 | 13,999.99 | 12,715.02 | 12,900.00 | 12,900.00 | -1.26% | 136 |
| Aug 17, 2026 | 12,998.99 | 13,331.00 | 12,572.00 | 13,065.00 | 13,065.00 | 3.63% | 77 |
| Aug 14, 2026 | 12,994.99 | 13,000.00 | 12,546.00 | 12,607.00 | 12,607.00 | -2.99% | 151 |
| Aug 13, 2026 | 13,091.00 | 13,091.00 | 12,297.77 | 12,994.99 | 12,994.99 | 1.92% | 41 |
| Aug 12, 2026 | 12,068.01 | 12,800.00 | 12,068.01 | 12,750.00 | 12,750.00 | 3.66% | 43 |
| Aug 11, 2026 | 12,420.00 | 12,420.00 | 12,051.00 | 12,300.00 | 12,300.00 | -0.97% | 43 |
| Aug 10, 2026 | 12,550.00 | 12,900.00 | 12,420.00 | 12,420.00 | 12,420.00 | 1.18% | 101 |
| Aug 7, 2026 | 12,170.00 | 12,439.99 | 12,169.00 | 12,275.01 | 12,275.01 | 2.30% | 35 |
| Aug 6, 2026 | 11,894.00 | 11,999.44 | 11,552.00 | 11,999.44 | 11,999.44 | 0.89% | 44 |
| Aug 5, 2026 | 12,315.00 | 12,315.00 | 11,446.00 | 11,894.00 | 11,894.00 | -0.05% | 28 |
| Aug 4, 2026 | 11,440.00 | 12,582.00 | 11,440.00 | 11,900.00 | 11,900.00 | 4.02% | 283 |
| Aug 3, 2026 | 11,421.55 | 11,440.00 | 11,421.55 | 11,440.00 | 11,440.00 | - | 16 |
| Jul 31, 2026 | 11,500.00 | 11,500.00 | 11,430.00 | 11,440.00 | 11,440.00 | 0.17% | 37 |
| Jul 30, 2026 | 11,411.11 | 11,453.03 | 11,401.00 | 11,421.00 | 11,421.00 | 0.09% | 40 |
| Jul 29, 2026 | 11,500.00 | 11,500.00 | 11,401.00 | 11,411.11 | 11,411.11 | -0.77% | 99 |
| Jul 28, 2026 | 11,750.00 | 12,000.00 | 11,499.99 | 11,499.99 | 11,499.99 | -3.77% | 196 |
| Jul 27, 2026 | 12,299.99 | 12,299.99 | 11,603.00 | 11,950.00 | 11,950.00 | -1.22% | 47 |
| 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 |