KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.55	0.55	0.53	0.54	0.54	-2.55%	1,428,866
Jun 17, 2026	0.55	0.56	0.54	0.55	0.55	0.18%	2,116,486
Jun 15, 2026	0.54	0.56	0.54	0.55	0.55	1.29%	1,700,000
Jun 14, 2026	0.55	0.55	0.53	0.54	0.54	1.12%	1,704,655
Jun 11, 2026	0.55	0.55	0.52	0.54	0.54	-0.37%	1,868,280
Jun 10, 2026	0.55	0.55	0.53	0.54	0.54	-2.36%	1,956,406
Jun 9, 2026	0.54	0.56	0.54	0.55	0.55	1.66%	1,817,057
Jun 8, 2026	0.55	0.55	0.53	0.54	0.54	-2.35%	335,307
Jun 7, 2026	0.55	0.56	0.55	0.55	0.55	0.73%	2,170,290
Jun 4, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	2,049,163
Jun 3, 2026	0.55	0.55	0.53	0.55	0.55	-0.37%	2,146,318
Jun 2, 2026	0.55	0.57	0.54	0.55	0.55	-0.55%	2,644,951
Jun 1, 2026	0.54	0.56	0.53	0.55	0.55	3.97%	2,534,199
May 25, 2026	0.53	0.54	0.52	0.53	0.53	0.19%	2,638,285
May 24, 2026	0.52	0.54	0.52	0.53	0.53	2.13%	2,874,015
May 21, 2026	0.50	0.52	0.50	0.52	0.52	3.61%	2,968,391
May 20, 2026	0.49	0.50	0.49	0.50	0.50	1.01%	2,206,050
May 19, 2026	0.50	0.50	0.49	0.49	0.49	-1.20%	2,486,696
May 18, 2026	0.49	0.52	0.49	0.50	0.50	2.46%	2,471,710
May 17, 2026	0.48	0.49	0.48	0.49	0.49	1.67%	2,267,435
May 14, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	2,169,098
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	2,310,916
May 12, 2026	0.47	0.47	0.46	0.47	0.47	-	2,256,770
May 11, 2026	0.47	0.47	0.47	0.47	0.47	-	2,329,651
May 10, 2026	0.48	0.48	0.47	0.47	0.47	-	2,123,303
May 7, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	1,152,472
May 6, 2026	0.46	0.47	0.45	0.46	0.46	1.55%	1,499,536
May 5, 2026	0.45	0.45	0.44	0.45	0.45	2.26%	708,467
May 4, 2026	0.47	0.47	0.44	0.44	0.44	-5.94%	2,124,611
May 3, 2026	0.48	0.48	0.46	0.47	0.47	-1.46%	1,091,198
Apr 30, 2026	0.49	0.49	0.47	0.48	0.48	-1.24%	1,448,071
Apr 29, 2026	0.46	0.49	0.45	0.48	0.48	6.14%	1,757,371
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	1,432,603
Apr 27, 2026	0.44	0.47	0.43	0.46	0.46	4.60%	1,369,190
Apr 26, 2026	0.43	0.44	0.43	0.44	0.44	-	1,129,482
Apr 23, 2026	0.43	0.44	0.42	0.44	0.44	1.40%	1,530,352
Apr 22, 2026	0.42	0.43	0.41	0.43	0.43	2.14%	1,704,117
Apr 21, 2026	0.42	0.42	0.41	0.42	0.42	0.24%	1,269,722
Apr 20, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	1,177,250
Apr 19, 2026	0.43	0.43	0.42	0.42	0.42	0.24%	1,761,953
Apr 16, 2026	0.41	0.43	0.41	0.42	0.42	2.18%	1,934,616
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	2.23%	1,593,895
Apr 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.46%	1,292,534
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	1,434,057
Apr 12, 2026	0.41	0.42	0.41	0.41	0.41	-0.72%	1,481,740
Apr 9, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	1,763,643
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	1.72%	1,749,951
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	1,681,720
Apr 6, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	1,907,490
Apr 5, 2026	0.39	0.40	0.39	0.40	0.40	2.86%	2,268,528