KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	1,434,057
Apr 12, 2026	0.41	0.42	0.41	0.41	0.41	-0.72%	1,481,740
Apr 9, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	1,763,643
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	1.72%	1,749,951
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	1,681,720
Apr 6, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	1,907,490
Apr 5, 2026	0.39	0.40	0.39	0.40	0.40	2.86%	2,268,528
Apr 2, 2026	0.38	0.39	0.38	0.39	0.39	0.79%	1,332,371
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	1.87%	1,326,966
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	-0.27%	1,314,801
Mar 30, 2026	0.37	0.38	0.37	0.38	0.38	-0.27%	1,275,003
Mar 29, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	1,127,050
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	1,135,250
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	1,143,787
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.78%	1,322,297
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	1,022,707
Mar 17, 2026	0.39	0.39	0.38	0.38	0.38	-0.26%	1,152,666
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	1,017,433
Mar 15, 2026	0.38	0.39	0.38	0.39	0.39	-0.52%	1,081,947
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	1,274,063
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	1,229,668
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	1.59%	1,054,791
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	1,054,894
Mar 8, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,080,065
Mar 5, 2026	0.39	0.39	0.37	0.38	0.38	-	1,075,519
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	0.79%	1,607,046
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	2,118,500
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-1.81%	98,741
Feb 24, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	1,051,719
Feb 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	1,220,000
Feb 22, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	1,166,234
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	1,215,740
Feb 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	1,285,200
Feb 17, 2026	0.39	0.39	0.38	0.39	0.39	1.29%	1,627,801
Feb 16, 2026	0.37	0.39	0.37	0.39	0.39	6.59%	1,598,658
Feb 15, 2026	0.38	0.38	0.36	0.36	0.36	-2.41%	1,294,536
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	1.63%	1,045,425
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.61%	1,132,166
Feb 10, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	1,035,565
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-1.05%	1,016,255
Feb 8, 2026	0.37	0.38	0.37	0.38	0.38	2.98%	1,130,611
Feb 5, 2026	0.37	0.37	0.36	0.37	0.37	1.65%	1,120,836
Feb 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.94%	86,724
Feb 3, 2026	0.36	0.38	0.36	0.37	0.37	3.60%	1,383,401
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-1.63%	780,447
Feb 1, 2026	0.37	0.37	0.37	0.37	0.37	-	1,767,010
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	1.38%	33,574
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-	207,685
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.36%	126,780
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-0.81%	169,728