Rasiyat Holding Company K.P.S.C. (KWSE:RASIYAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.7470
+0.0020 (0.27%)
At close: Oct 7, 2026
KWSE:RASIYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | 1,221,691 |
| Oct 6, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.40% | 1,733,159 |
| Oct 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 611,509 |
| Oct 4, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.67% | 1,697,079 |
| Oct 1, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.54% | 1,130,523 |
| Sep 30, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.08% | 2,567,047 |
| Sep 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,239,908 |
| Sep 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.81% | 1,251,475 |
| Sep 27, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.80% | 1,244,777 |
| Sep 24, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,215,897 |
| Sep 23, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 2.04% | 2,519,865 |
| Sep 22, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.81% | 1,401,862 |
| Sep 21, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | 1.51% | 4,149,390 |
| Sep 20, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.88% | 1,176,125 |
| Sep 17, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.53% | 1,269,733 |
| Sep 16, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.27% | 1,463,330 |
| Sep 15, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.81% | 1,242,028 |
| Sep 14, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.07% | 1,435,457 |
| Sep 13, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.08% | 1,469,788 |
| Sep 10, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.94% | 1,257,816 |
| Sep 9, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.66% | 1,660,820 |
| Sep 8, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.62% | 1,642,978 |
| Sep 7, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.94% | 1,559,689 |
| Sep 6, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.66% | 1,351,893 |
| Sep 3, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.13% | 1,624,065 |
| Sep 2, 2026 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | 0.27% | 2,875,733 |
| Sep 1, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.49% | 2,673,698 |
| Aug 31, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.72% | 2,226,606 |
| Aug 30, 2026 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 8.39% | 2,211,529 |
| Aug 26, 2026 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 2.22% | 1,500,463 |
| Aug 25, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 1,328,889 |
| Aug 24, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 0.16% | 1,293,840 |
| Aug 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | 0.32% | 1,325,818 |
| Aug 20, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -1.27% | 1,823,318 |
| Aug 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.32% | 1,240,758 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.62 | -0.32% | 1,241,184 |
| Aug 17, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.62 | 0.32% | 1,214,648 |
| Aug 16, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.62 | - | 1,246,662 |
| Aug 13, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 1.29% | 1,240,015 |
| Aug 12, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.61 | - | 1,404,885 |
| Aug 11, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.61 | 0.65% | 1,824,642 |
| Aug 10, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.61 | -2.22% | 1,893,759 |
| Aug 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.62 | -2.17% | 1,662,621 |
| Aug 6, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.63 | 2.38% | 1,792,719 |
| Aug 5, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.62 | - | 1,630,259 |
| Aug 4, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.62 | 0.48% | 1,747,575 |
| Aug 3, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.62 | -3.99% | 1,891,634 |
| Aug 2, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.64 | 0.46% | 1,119,448 |
| Jul 30, 2026 | 0.64 | 0.70 | 0.64 | 0.65 | 0.64 | 1.41% | 3,184,422 |
| Jul 29, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.63 | 2.89% | 2,150,946 |