KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.41	0.42	0.40	0.41	0.41	-0.97%	1,845,250
Dec 3, 2025	0.41	0.42	0.40	0.41	0.41	1.98%	1,032,383
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-4.03%	1,977,356
Dec 1, 2025	0.44	0.44	0.42	0.42	0.42	-2.99%	1,297,144
Nov 30, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	1,862,208
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	1,327,686
Nov 26, 2025	0.40	0.43	0.40	0.42	0.42	4.48%	2,877,800
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	0.75%	2,026,725
Nov 24, 2025	0.40	0.41	0.40	0.40	0.40	-0.99%	1,141,576
Nov 23, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	1,108,314
Nov 20, 2025	0.40	0.41	0.40	0.40	0.40	0.50%	1,764,742
Nov 19, 2025	0.39	0.40	0.39	0.40	0.40	2.55%	2,377,102
Nov 18, 2025	0.39	0.39	0.38	0.39	0.39	-0.25%	361,333
Nov 17, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	1,409,321
Nov 16, 2025	0.39	0.40	0.38	0.39	0.39	-1.26%	1,164,183
Nov 13, 2025	0.38	0.40	0.38	0.40	0.40	3.39%	2,810,745
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	1,424,572
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	1,565,558
Nov 10, 2025	0.38	0.38	0.37	0.38	0.38	0.26%	1,840,759
Nov 9, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	1,092,358
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	1,078,078
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	-	1,054,132
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	-	1,084,751
Nov 3, 2025	0.38	0.39	0.38	0.38	0.38	-0.52%	1,062,093
Nov 2, 2025	0.39	0.39	0.38	0.39	0.39	-	1,259,023
Oct 30, 2025	0.38	0.39	0.38	0.39	0.39	-	1,093,758
Oct 29, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	1,540,500
Oct 28, 2025	0.39	0.39	0.38	0.39	0.39	0.78%	1,549,860
Oct 27, 2025	0.39	0.39	0.38	0.38	0.38	-0.78%	139,300
Oct 26, 2025	0.39	0.39	0.38	0.39	0.39	-	1,061,809
Oct 23, 2025	0.39	0.39	0.38	0.39	0.39	0.52%	1,247,457
Oct 22, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	1,283,718
Oct 21, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	1,215,218
Oct 20, 2025	0.38	0.39	0.38	0.39	0.39	-0.26%	1,484,665
Oct 19, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	1,164,020
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.76%	1,085,865
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	0.25%	1,058,150
Oct 14, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	1,055,406
Oct 13, 2025	0.40	0.40	0.38	0.39	0.39	-0.25%	1,165,629
Oct 12, 2025	0.38	0.40	0.38	0.40	0.40	-1.00%	1,087,734
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	-	1,165,538
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	-	1,126,463
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,542,089
Oct 6, 2025	0.39	0.40	0.39	0.39	0.39	0.25%	1,544,348
Oct 5, 2025	0.39	0.40	0.38	0.39	0.39	1.81%	1,396,200
Oct 2, 2025	0.38	0.39	0.38	0.39	0.39	1.58%	1,104,850
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	1,656,412
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	559,772
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	979,729
Sep 28, 2025	0.38	0.38	0.38	0.38	0.38	-0.78%	1,141,780