Rasiyat Holding Company K.P.S.C. (KWSE:RASIYAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3910
-0.0030 (-0.76%)
At close: Oct 16, 2025
KWSE:RASIYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.26% | 304,697 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.26% | 1,254,480 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,061,710 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.26% | 1,099,640 |
| Sep 21, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.52% | 1,117,610 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,097,249 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,131,743 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.52% | 1,041,029 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.58% | 2,196,633 |
| Sep 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,209,578 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,133,101 |
| Sep 10, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.04% | 1,664,700 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.52% | 414,262 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.02% | 267,290 |
| Sep 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.00% | 1,062,590 |
| 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 |