KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	1,118,156
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	2,304,120
Sep 1, 2025	0.40	0.40	0.39	0.40	0.40	-	1,480,070
Aug 31, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	1,132,318
Aug 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	1,365,466
Aug 27, 2025	0.40	0.41	0.40	0.40	0.40	-	1,194,805
Aug 26, 2025	0.40	0.41	0.40	0.40	0.40	1.76%	1,390,341
Aug 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.73%	1,541,858
Aug 24, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	1,403,544
Aug 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.25%	1,152,894
Aug 20, 2025	0.40	0.41	0.40	0.41	0.41	0.50%	1,554,529
Aug 19, 2025	0.40	0.41	0.40	0.40	0.40	0.75%	2,067,486
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	2,413,348
Aug 17, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	3,141,134
Aug 14, 2025	0.37	0.40	0.37	0.39	0.39	5.69%	2,389,334
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,291,288
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,292,470
Aug 11, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	1,405,042
Aug 10, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	1,487,213
Aug 7, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	1,502,689
Aug 6, 2025	0.37	0.37	0.37	0.37	0.37	-	1,193,150
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	1,267,500
Aug 4, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	1,024,610
Aug 3, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,092,699
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	-	1,092,849
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	0.27%	1,418,953
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,301,535
Jul 28, 2025	0.36	0.39	0.36	0.37	0.37	1.93%	1,936,702
Jul 27, 2025	0.36	0.37	0.36	0.36	0.36	0.28%	1,282,810
Jul 24, 2025	0.36	0.37	0.36	0.36	0.36	0.56%	1,111,963
Jul 23, 2025	0.36	0.37	0.36	0.36	0.36	-0.83%	1,181,340
Jul 22, 2025	0.37	0.37	0.36	0.36	0.36	0.28%	1,983,951
Jul 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	1,151,919
Jul 20, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	1,372,580
Jul 17, 2025	0.36	0.37	0.36	0.37	0.37	-	1,044,996
Jul 16, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	1,288,286
Jul 15, 2025	0.36	0.36	0.35	0.36	0.36	0.83%	1,646,192
Jul 14, 2025	0.35	0.36	0.35	0.36	0.36	2.27%	1,833,490
Jul 13, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	2,301,220
Jul 10, 2025	0.36	0.36	0.35	0.35	0.35	-1.96%	1,304,349
Jul 9, 2025	0.36	0.36	0.35	0.36	0.36	0.56%	1,054,662
Jul 8, 2025	0.36	0.36	0.35	0.36	0.36	-	1,414,216
Jul 7, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	1,199,825
Jul 6, 2025	0.36	0.36	0.35	0.36	0.36	-0.56%	1,085,145
Jul 3, 2025	0.35	0.36	0.35	0.36	0.36	-0.56%	1,101,846
Jul 2, 2025	0.36	0.36	0.35	0.36	0.36	0.56%	353,402
Jul 1, 2025	0.37	0.37	0.36	0.36	0.36	-2.98%	1,218,356
Jun 30, 2025	0.35	0.37	0.35	0.37	0.37	5.43%	1,573,174
Jun 29, 2025	0.34	0.35	0.34	0.35	0.35	1.74%	1,602,069
Jun 25, 2025	0.34	0.36	0.34	0.34	0.34	-	255,708