LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 14,900
+233 (1.59%)
At close: Apr 14, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14,784.39 | 14,807.00 | 14,600.00 | 14,667.00 | 14,667.00 | -0.93% | 37 |
| Apr 10, 2026 | 14,784.38 | 15,400.00 | 14,784.38 | 14,805.02 | 14,805.02 | 0.45% | 55 |
| Apr 9, 2026 | 14,784.38 | 15,095.00 | 14,739.01 | 14,739.01 | 14,739.01 | 0.27% | 92 |
| Apr 8, 2026 | 14,751.50 | 14,986.00 | 14,700.01 | 14,700.01 | 14,700.01 | -1.84% | 28 |
| Apr 7, 2026 | 14,990.00 | 15,500.00 | 14,767.00 | 14,975.00 | 14,975.00 | 1.14% | 20 |
| Apr 6, 2026 | 14,751.51 | 15,500.00 | 14,751.51 | 14,806.09 | 14,806.09 | 2.09% | 68 |
| Apr 3, 2026 | 15,000.00 | 15,000.00 | 14,503.00 | 14,503.00 | 14,503.00 | -1.67% | 29 |
| Apr 2, 2026 | 15,085.00 | 15,137.00 | 14,750.01 | 14,750.01 | 14,750.01 | -2.18% | 29 |
| Apr 1, 2026 | 14,766.00 | 15,137.00 | 14,766.00 | 15,079.00 | 15,079.00 | 2.16% | 28 |
| Mar 31, 2026 | 15,000.01 | 15,295.00 | 14,517.55 | 14,760.01 | 14,760.01 | -1.59% | 77 |
| Mar 30, 2026 | 14,801.00 | 15,000.00 | 14,801.00 | 14,997.97 | 14,997.97 | 2.02% | 33 |
| Mar 27, 2026 | 14,999.99 | 14,999.99 | 14,503.00 | 14,701.00 | 14,701.00 | -1.90% | 17 |
| Mar 26, 2026 | 15,288.00 | 15,288.00 | 14,986.33 | 14,986.33 | 14,986.33 | -0.09% | 29 |
| Mar 20, 2026 | 15,016.31 | 15,193.00 | 14,736.00 | 15,000.00 | 15,000.00 | 0.66% | 26 |
| Mar 19, 2026 | 15,131.61 | 15,131.61 | 14,901.00 | 14,901.00 | 14,901.00 | - | 38 |
| Mar 18, 2026 | 15,555.22 | 15,555.22 | 14,515.00 | 14,901.00 | 14,901.00 | -2.58% | 16 |
| Mar 17, 2026 | 15,448.00 | 15,448.00 | 15,005.03 | 15,295.00 | 15,295.00 | -1.10% | 25 |
| Mar 16, 2026 | 15,005.09 | 15,470.00 | 15,005.09 | 15,464.98 | 15,464.98 | 2.44% | 21 |
| Mar 13, 2026 | 15,595.00 | 17,399.50 | 15,050.07 | 15,097.00 | 15,097.00 | -1.00% | 72 |
| Mar 12, 2026 | 15,249.00 | 16,000.00 | 14,955.21 | 15,249.00 | 15,249.00 | 1.42% | 40 |
| Mar 11, 2026 | 14,700.01 | 15,491.00 | 14,700.01 | 15,035.01 | 15,035.01 | 0.23% | 33 |
| Mar 10, 2026 | 14,900.00 | 15,205.00 | 14,900.00 | 15,000.03 | 15,000.03 | -0.29% | 35 |
| Mar 6, 2026 | 15,000.00 | 15,277.00 | 14,500.05 | 15,043.34 | 15,043.34 | -0.35% | 38 |
| Mar 5, 2026 | 14,900.00 | 15,277.00 | 14,900.00 | 15,095.51 | 15,095.51 | 0.64% | 36 |
| Mar 4, 2026 | 15,239.00 | 15,239.00 | 14,904.04 | 15,000.00 | 15,000.00 | -1.83% | 46 |
| Mar 3, 2026 | 15,260.03 | 15,565.00 | 15,260.00 | 15,280.00 | 15,280.00 | 0.13% | 24 |
| Mar 2, 2026 | 15,300.00 | 15,574.00 | 15,237.04 | 15,260.01 | 15,260.01 | 1.05% | 28 |
| Feb 27, 2026 | 15,380.00 | 15,380.00 | 15,050.03 | 15,102.00 | 15,102.00 | -0.97% | 32 |
| Feb 26, 2026 | 15,200.00 | 15,418.52 | 15,157.01 | 15,250.00 | 15,250.00 | -0.76% | 75 |
| Feb 25, 2026 | 15,367.02 | 15,572.99 | 15,367.01 | 15,367.01 | 15,367.01 | -1.01% | 33 |
| Feb 24, 2026 | 15,371.03 | 15,650.00 | 15,367.01 | 15,524.00 | 15,524.00 | -0.17% | 51 |
| Feb 23, 2026 | 15,549.99 | 15,800.00 | 15,370.05 | 15,549.99 | 15,549.99 | 1.18% | 38 |
| Feb 20, 2026 | 15,366.01 | 15,368.01 | 15,366.01 | 15,368.01 | 15,368.01 | 0.13% | 9 |
| Feb 19, 2026 | 15,999.00 | 15,999.00 | 15,000.00 | 15,348.65 | 15,348.65 | -0.94% | 61 |
| Feb 18, 2026 | 15,347.90 | 15,495.00 | 15,347.89 | 15,494.98 | 15,494.98 | 1.60% | 13 |
| Feb 17, 2026 | 15,479.99 | 15,480.00 | 15,250.03 | 15,250.32 | 15,250.32 | -0.68% | 14 |
| Feb 16, 2026 | 15,243.27 | 15,549.99 | 15,243.27 | 15,355.01 | 15,355.01 | 0.75% | 28 |
| Feb 13, 2026 | 15,494.00 | 15,494.90 | 15,240.08 | 15,241.01 | 15,241.01 | 0.28% | 10 |
| Feb 12, 2026 | 15,120.00 | 15,499.00 | 15,100.03 | 15,198.53 | 15,198.53 | -0.89% | 24 |
| Feb 11, 2026 | 15,571.00 | 15,699.00 | 15,335.00 | 15,335.00 | 15,335.00 | -0.01% | 78 |
| Feb 10, 2026 | 15,334.51 | 15,595.00 | 15,334.51 | 15,336.16 | 15,336.16 | -1.94% | 13 |
| Feb 9, 2026 | 15,000.00 | 15,699.00 | 15,000.00 | 15,639.00 | 15,639.00 | 1.88% | 42 |
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,351.00 | 15,351.00 | 15,351.00 | -0.38% | 26 |
| Feb 5, 2026 | 15,400.00 | 15,951.00 | 15,315.00 | 15,409.00 | 15,409.00 | -0.41% | 69 |
| Feb 4, 2026 | 15,500.00 | 15,683.00 | 15,316.00 | 15,473.00 | 15,473.00 | -0.69% | 60 |
| Feb 3, 2026 | 15,501.05 | 15,580.00 | 15,301.00 | 15,580.00 | 15,580.00 | 0.52% | 38 |
| Feb 2, 2026 | 15,300.00 | 15,995.00 | 15,300.00 | 15,500.01 | 15,500.01 | - | 138 |
| Jan 30, 2026 | 16,490.00 | 16,490.00 | 15,214.50 | 15,499.99 | 15,499.99 | 2.27% | 113 |
| Jan 29, 2026 | 15,200.00 | 15,402.00 | 15,100.00 | 15,156.00 | 15,156.00 | -2.76% | 241 |
| Jan 28, 2026 | 15,300.00 | 15,699.99 | 15,200.05 | 15,585.51 | 15,585.51 | -0.53% | 71 |