KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	1,464,188
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	1,547,065
Jan 6, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	1,168,856
Jan 5, 2026	0.39	0.40	0.39	0.39	0.39	0.26%	1,287,370
Jan 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.75%	1,143,761
Dec 31, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	2,284,911
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	1,348,653
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	1,108,814
Dec 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	1,041,427
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	-	1,033,695
Dec 24, 2025	0.40	0.41	0.40	0.40	0.40	-0.49%	1,628,975
Dec 23, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	1,251,279
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	1,395,689
Dec 21, 2025	0.40	0.41	0.40	0.41	0.41	-0.49%	1,223,542
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	1,348,589
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	1,053,600
Dec 16, 2025	0.42	0.42	0.41	0.41	0.41	0.49%	1,521,065
Dec 15, 2025	0.41	0.44	0.41	0.41	0.41	1.23%	1,437,513
Dec 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	1,106,013
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	1,076,862
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	1,067,318
Dec 9, 2025	0.41	0.42	0.40	0.41	0.41	0.98%	1,438,744
Dec 8, 2025	0.40	0.41	0.40	0.41	0.41	0.49%	1,049,436
Dec 7, 2025	0.41	0.41	0.40	0.41	0.41	-0.73%	1,277,455
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