LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 21,999
+322 (1.49%)
At close: Sep 25, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21,000.00 | 22,500.00 | 21,000.00 | 22,000.00 | 22,000.00 | - | 79 |
| Sep 25, 2026 | 21,347.00 | 22,299.00 | 20,601.00 | 21,999.00 | 21,999.00 | 1.49% | 45 |
| Sep 24, 2026 | 22,150.00 | 22,391.00 | 19,129.00 | 21,677.00 | 21,677.00 | -2.14% | 23 |
| Sep 23, 2026 | 22,005.00 | 22,249.00 | 21,805.00 | 22,150.00 | 22,150.00 | 0.69% | 66 |
| Sep 22, 2026 | 22,217.00 | 22,368.00 | 21,280.00 | 21,999.00 | 21,999.00 | -0.95% | 198 |
| Sep 21, 2026 | 22,031.00 | 22,500.00 | 22,031.00 | 22,211.00 | 22,211.00 | 0.82% | 53 |
| Sep 18, 2026 | 22,547.00 | 22,997.00 | 22,008.00 | 22,030.00 | 22,030.00 | -0.77% | 55 |
| Sep 17, 2026 | 21,955.00 | 22,999.00 | 21,616.00 | 22,200.00 | 22,200.00 | 3.93% | 95 |
| Sep 16, 2026 | 21,350.00 | 23,602.00 | 21,061.00 | 21,360.00 | 21,360.00 | 0.36% | 179 |
| Sep 15, 2026 | 19,050.00 | 23,000.00 | 19,050.00 | 21,283.33 | 21,283.33 | - | 191 |
| Sep 14, 2026 | 18,600.00 | 24,900.00 | 18,600.00 | 21,282.50 | 21,282.50 | 18.90% | 217 |
| Sep 11, 2026 | 16,950.00 | 18,499.99 | 16,950.00 | 17,899.99 | 17,899.99 | 6.04% | 671 |
| Sep 10, 2026 | 16,550.00 | 16,900.00 | 16,500.00 | 16,880.00 | 16,880.00 | 1.99% | 156 |
| Sep 9, 2026 | 16,100.00 | 16,900.00 | 16,036.00 | 16,550.00 | 16,550.00 | 4.09% | 207 |
| Sep 8, 2026 | 15,731.00 | 15,900.00 | 15,300.02 | 15,900.00 | 15,900.00 | 3.89% | 194 |
| Sep 7, 2026 | 15,010.00 | 16,000.00 | 15,010.00 | 15,305.05 | 15,305.05 | 1.84% | 70 |
| 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 |