KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.70	0.70	0.69	0.70	0.70	0.43%	1,397,324
Oct 27, 2026	0.70	0.71	0.70	0.70	0.70	-	1,342,539
Oct 26, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	1,677,616
Oct 25, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	1,654,474
Oct 22, 2026	0.68	0.69	0.67	0.68	0.68	-1.01%	56,714
Oct 21, 2026	0.69	0.70	0.67	0.69	0.69	-	1,182,298
Oct 20, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	1,539,774
Oct 19, 2026	0.70	0.71	0.64	0.67	0.67	-4.29%	1,011,580
Oct 18, 2026	0.73	0.73	0.69	0.70	0.70	-3.31%	1,471,323
Oct 15, 2026	0.73	0.74	0.72	0.72	0.72	-0.82%	871,149
Oct 14, 2026	0.74	0.74	0.73	0.73	0.73	-1.62%	1,273,550
Oct 13, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	1,067,807
Oct 12, 2026	0.74	0.74	0.73	0.74	0.74	0.41%	1,181,401
Oct 11, 2026	0.74	0.74	0.72	0.74	0.74	0.14%	1,121,864
Oct 8, 2026	0.75	0.75	0.73	0.74	0.74	-1.47%	1,349,955
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