LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan · Delayed Price · Currency is KZT 18,499
+798 (4.51%)
At close: Nov 6, 2026
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17,563.15 | 18,500.00 | 17,563.15 | 18,499.00 | 18,499.00 | 4.51% | 9 |
| Nov 5, 2026 | 18,000.00 | 18,702.00 | 17,701.24 | 17,701.24 | 17,701.24 | 0.23% | 39 |
| Nov 4, 2026 | 17,994.99 | 18,000.01 | 17,562.31 | 17,661.04 | 17,661.04 | -1.88% | 53 |
| Nov 3, 2026 | 18,005.00 | 18,199.99 | 17,563.00 | 18,000.00 | 18,000.00 | - | 39 |
| Nov 2, 2026 | 18,717.00 | 18,717.50 | 17,501.01 | 18,000.00 | 18,000.00 | -5.11% | 44 |
| Oct 30, 2026 | 17,950.00 | 20,000.00 | 17,950.00 | 18,970.00 | 18,970.00 | 5.34% | 21 |
| Oct 29, 2026 | 19,200.01 | 19,200.01 | 17,700.07 | 18,008.00 | 18,008.00 | -5.22% | 50 |
| Oct 28, 2026 | 17,225.01 | 20,057.24 | 17,225.01 | 18,999.97 | 18,999.97 | -1.01% | 18 |
| Oct 27, 2026 | 18,995.00 | 23,988.00 | 18,052.00 | 19,194.00 | 19,194.00 | 1.14% | 111 |
| Oct 23, 2026 | 18,000.00 | 18,998.00 | 17,218.00 | 18,977.00 | 18,977.00 | 3.71% | 12 |
| Oct 22, 2026 | 17,305.00 | 18,299.00 | 17,305.00 | 18,299.00 | 18,299.00 | -1.08% | 2 |
| Oct 21, 2026 | 19,799.91 | 19,799.92 | 16,505.99 | 18,499.00 | 18,499.00 | -2.65% | 64 |
| Oct 20, 2026 | 19,900.02 | 19,900.02 | 19,002.00 | 19,002.00 | 19,002.00 | -4.99% | 46 |
| Oct 19, 2026 | 20,180.71 | 20,180.71 | 20,000.00 | 20,000.00 | 20,000.00 | -0.89% | 28 |
| Oct 16, 2026 | 20,051.10 | 20,180.00 | 20,051.00 | 20,180.00 | 20,180.00 | -1.08% | 30 |
| Oct 15, 2026 | 20,441.00 | 20,441.00 | 20,051.11 | 20,400.00 | 20,400.00 | 2.00% | 13 |
| Oct 14, 2026 | 19,664.17 | 20,815.61 | 19,664.17 | 20,000.00 | 20,000.00 | -0.05% | 14 |
| Oct 13, 2026 | 21,260.00 | 21,260.00 | 20,000.12 | 20,011.00 | 20,011.00 | -0.53% | 50 |
| Oct 12, 2026 | 19,670.00 | 21,000.00 | 19,670.00 | 20,117.00 | 20,117.00 | -4.20% | 13 |
| Oct 9, 2026 | 21,000.00 | 21,290.00 | 19,683.02 | 21,000.00 | 21,000.00 | -0.94% | 42 |
| Oct 8, 2026 | 21,422.00 | 21,422.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.17% | 237 |
| Oct 7, 2026 | 21,489.00 | 21,500.00 | 21,199.99 | 21,450.00 | 21,450.00 | 1.56% | 181 |
| Oct 6, 2026 | 21,430.00 | 21,500.00 | 21,109.00 | 21,121.00 | 21,121.00 | -1.76% | 69 |
| Oct 5, 2026 | 21,500.00 | 21,686.00 | 21,002.00 | 21,500.00 | 21,500.00 | -1.04% | 126 |
| Oct 2, 2026 | 21,610.01 | 21,997.79 | 21,601.00 | 21,725.00 | 21,725.00 | -1.25% | 24 |
| Oct 1, 2026 | 22,165.00 | 23,000.00 | 21,650.00 | 22,000.00 | 22,000.00 | -4.35% | 72 |
| Sep 30, 2026 | 22,100.00 | 23,000.00 | 19,662.03 | 23,000.00 | 23,000.00 | 3.84% | 642 |
| Sep 29, 2026 | 22,012.00 | 22,499.00 | 22,000.00 | 22,149.00 | 22,149.00 | 0.68% | 131 |
| 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 |