Skip to main content
logo
LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
14,666
+144 (0.99%)
At close: Apr 30, 2026

LOTTE Rakhat JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614,744.0017,200.0014,634.9714,666.0014,666.000.99%61
Apr 29, 202614,727.7514,779.0014,511.0614,522.0514,522.05-1.81%19
Apr 28, 202614,719.0215,000.0014,500.0014,790.0014,790.000.20%28
Apr 27, 202614,719.0214,797.0014,635.0114,759.9514,759.95-0.20%15
Apr 24, 202615,380.0015,380.0014,719.0214,789.0014,789.001.23%23
Apr 23, 202614,800.0014,864.0014,603.0014,609.0614,609.06-0.96%38
Apr 22, 202615,533.0015,533.0014,700.5014,750.0014,750.00-0.28%15
Apr 21, 202614,848.0214,944.0014,625.0214,791.0014,791.000.62%25
Apr 20, 202614,947.0015,549.0014,603.0014,700.0014,700.00-0.68%40
Apr 17, 202614,502.0014,998.0014,502.0014,800.0014,800.00-29
Apr 16, 202614,721.8914,988.0014,714.0014,799.9914,799.99-52
Apr 15, 202614,721.5615,191.0014,721.4114,800.0014,800.00-0.67%53
Apr 14, 202614,525.0014,999.0014,525.0014,900.0014,900.001.59%39
Apr 13, 202614,784.3914,807.0014,600.0014,667.0014,667.00-0.93%37
Apr 10, 202614,784.3815,400.0014,784.3814,805.0214,805.020.45%55
Apr 9, 202614,784.3815,095.0014,739.0114,739.0114,739.010.27%92
Apr 8, 202614,751.5014,986.0014,700.0114,700.0114,700.01-1.84%28
Apr 7, 202614,990.0015,500.0014,767.0014,975.0014,975.001.14%20
Apr 6, 202614,751.5115,500.0014,751.5114,806.0914,806.092.09%68
Apr 3, 202615,000.0015,000.0014,503.0014,503.0014,503.00-1.67%29
Apr 2, 202615,085.0015,137.0014,750.0114,750.0114,750.01-2.18%29
Apr 1, 202614,766.0015,137.0014,766.0015,079.0015,079.002.16%28
Mar 31, 202615,000.0115,295.0014,517.5514,760.0114,760.01-1.59%77
Mar 30, 202614,801.0015,000.0014,801.0014,997.9714,997.972.02%33
Mar 27, 202614,999.9914,999.9914,503.0014,701.0014,701.00-1.90%17
Mar 26, 202615,288.0015,288.0014,986.3314,986.3314,986.33-0.09%29
Mar 20, 202615,016.3115,193.0014,736.0015,000.0015,000.000.66%26
Mar 19, 202615,131.6115,131.6114,901.0014,901.0014,901.00-38
Mar 18, 202615,555.2215,555.2214,515.0014,901.0014,901.00-2.58%16
Mar 17, 202615,448.0015,448.0015,005.0315,295.0015,295.00-1.10%25
Mar 16, 202615,005.0915,470.0015,005.0915,464.9815,464.982.44%21
Mar 13, 202615,595.0017,399.5015,050.0715,097.0015,097.00-1.00%72
Mar 12, 202615,249.0016,000.0014,955.2115,249.0015,249.001.42%40
Mar 11, 202614,700.0115,491.0014,700.0115,035.0115,035.010.23%33
Mar 10, 202614,900.0015,205.0014,900.0015,000.0315,000.03-0.29%35
Mar 6, 202615,000.0015,277.0014,500.0515,043.3415,043.34-0.35%38
Mar 5, 202614,900.0015,277.0014,900.0015,095.5115,095.510.64%36
Mar 4, 202615,239.0015,239.0014,904.0415,000.0015,000.00-1.83%46
Mar 3, 202615,260.0315,565.0015,260.0015,280.0015,280.000.13%24
Mar 2, 202615,300.0015,574.0015,237.0415,260.0115,260.011.05%28
Feb 27, 202615,380.0015,380.0015,050.0315,102.0015,102.00-0.97%32
Feb 26, 202615,200.0015,418.5215,157.0115,250.0015,250.00-0.76%75
Feb 25, 202615,367.0215,572.9915,367.0115,367.0115,367.01-1.01%33
Feb 24, 202615,371.0315,650.0015,367.0115,524.0015,524.00-0.17%51
Feb 23, 202615,549.9915,800.0015,370.0515,549.9915,549.991.18%38
Feb 20, 202615,366.0115,368.0115,366.0115,368.0115,368.010.13%9
Feb 19, 202615,999.0015,999.0015,000.0015,348.6515,348.65-0.94%61
Feb 18, 202615,347.9015,495.0015,347.8915,494.9815,494.981.60%13
Feb 17, 202615,479.9915,480.0015,250.0315,250.3215,250.32-0.68%14
Feb 16, 202615,243.2715,549.9915,243.2715,355.0115,355.010.75%28