LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 12,946
-554 (-4.10%)
At close: May 22, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 14,036.89 | 14,187.00 | 13,912.01 | 13,912.02 | 13,912.02 | -0.06% | 20 |
| May 12, 2026 | 14,007.55 | 14,300.00 | 13,920.00 | 13,920.00 | 13,920.00 | -0.57% | 180 |
| May 8, 2026 | 15,099.90 | 15,099.90 | 13,999.99 | 14,000.00 | 14,000.00 | -7.21% | 388 |
| May 6, 2026 | 14,900.00 | 15,410.00 | 14,525.03 | 15,088.00 | 15,088.00 | 2.70% | 50 |
| May 5, 2026 | 15,181.00 | 15,181.00 | 14,692.00 | 14,692.01 | 14,692.01 | -1.07% | 45 |
| May 4, 2026 | 14,636.00 | 15,799.00 | 14,636.00 | 14,851.00 | 14,851.00 | 1.26% | 37 |
| Apr 30, 2026 | 14,744.00 | 17,200.00 | 14,634.97 | 14,666.00 | 14,666.00 | 0.99% | 61 |
| Apr 29, 2026 | 14,727.75 | 14,779.00 | 14,511.06 | 14,522.05 | 14,522.05 | -1.81% | 19 |
| Apr 28, 2026 | 14,719.02 | 15,000.00 | 14,500.00 | 14,790.00 | 14,790.00 | 0.20% | 28 |
| Apr 27, 2026 | 14,719.02 | 14,797.00 | 14,635.01 | 14,759.95 | 14,759.95 | -0.20% | 15 |
| Apr 24, 2026 | 15,380.00 | 15,380.00 | 14,719.02 | 14,789.00 | 14,789.00 | 1.23% | 23 |
| Apr 23, 2026 | 14,800.00 | 14,864.00 | 14,603.00 | 14,609.06 | 14,609.06 | -0.96% | 38 |
| Apr 22, 2026 | 15,533.00 | 15,533.00 | 14,700.50 | 14,750.00 | 14,750.00 | -0.28% | 15 |
| Apr 21, 2026 | 14,848.02 | 14,944.00 | 14,625.02 | 14,791.00 | 14,791.00 | 0.62% | 25 |
| Apr 20, 2026 | 14,947.00 | 15,549.00 | 14,603.00 | 14,700.00 | 14,700.00 | -0.68% | 40 |
| Apr 17, 2026 | 14,502.00 | 14,998.00 | 14,502.00 | 14,800.00 | 14,800.00 | - | 29 |
| Apr 16, 2026 | 14,721.89 | 14,988.00 | 14,714.00 | 14,799.99 | 14,799.99 | - | 52 |
| Apr 15, 2026 | 14,721.56 | 15,191.00 | 14,721.41 | 14,800.00 | 14,800.00 | -0.67% | 53 |
| Apr 14, 2026 | 14,525.00 | 14,999.00 | 14,525.00 | 14,900.00 | 14,900.00 | 1.59% | 39 |
| 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 |