KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.62	0.63	0.61	0.62	0.61	0.32%	1,558,864
Jul 27, 2026	0.60	0.64	0.60	0.62	0.61	3.33%	2,535,404
Jul 26, 2026	0.60	0.60	0.60	0.60	0.59	-	1,144,798
Jul 23, 2026	0.59	0.60	0.59	0.60	0.59	1.35%	1,141,709
Jul 22, 2026	0.61	0.61	0.59	0.59	0.58	-1.33%	1,696,351
Jul 21, 2026	0.61	0.61	0.60	0.60	0.59	-0.99%	1,182,252
Jul 20, 2026	0.61	0.63	0.60	0.61	0.60	0.17%	1,747,242
Jul 19, 2026	0.60	0.61	0.59	0.61	0.60	-0.33%	1,551,700
Jul 16, 2026	0.61	0.61	0.60	0.61	0.60	0.50%	1,852,007
Jul 15, 2026	0.58	0.61	0.58	0.60	0.59	4.14%	2,562,680
Jul 14, 2026	0.54	0.58	0.54	0.58	0.57	7.41%	3,343,624
Jul 13, 2026	0.53	0.55	0.53	0.54	0.53	1.31%	563,613
Jul 12, 2026	0.52	0.54	0.52	0.53	0.52	0.76%	2,009,814
Jul 9, 2026	0.52	0.53	0.52	0.53	0.52	0.76%	1,460,300
Jul 8, 2026	0.52	0.53	0.52	0.53	0.52	0.38%	604,474
Jul 7, 2026	0.52	0.53	0.52	0.52	0.51	0.58%	1,240,081
Jul 6, 2026	0.51	0.53	0.50	0.52	0.51	2.97%	1,724,678
Jul 5, 2026	0.51	0.52	0.51	0.51	0.50	-3.44%	1,897,415
Jul 2, 2026	0.54	0.54	0.52	0.52	0.51	-1.69%	2,063,576
Jul 1, 2026	0.54	0.54	0.53	0.53	0.52	1.14%	1,800,129
Jun 30, 2026	0.54	0.54	0.53	0.53	0.52	-1.13%	2,022,468
Jun 29, 2026	0.54	0.54	0.53	0.53	0.52	1.53%	1,570,005
Jun 28, 2026	0.54	0.54	0.52	0.52	0.52	-1.13%	1,985,641
Jun 25, 2026	0.54	0.54	0.53	0.53	0.52	-1.49%	1,580,748
Jun 24, 2026	0.55	0.55	0.54	0.54	0.53	-0.19%	1,808,954
Jun 23, 2026	0.54	0.54	0.53	0.54	0.53	-0.55%	1,980,651
Jun 22, 2026	0.53	0.54	0.53	0.54	0.53	1.31%	1,706,102
Jun 21, 2026	0.54	0.54	0.52	0.54	0.53	-	1,712,292
Jun 18, 2026	0.55	0.55	0.53	0.54	0.53	-2.55%	1,428,866