LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan
· Delayed Price · Currency is KZT 15,249
+704 (4.84%)
At close: Dec 4, 2025
LOTTE Rakhat JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,295.00 | 15,295.00 | 15,249.00 | 15,249.00 | 15,249.00 | 4.84% | 4 |
| Dec 3, 2025 | 15,100.00 | 15,100.00 | 14,502.00 | 14,545.05 | 14,545.05 | -3.03% | 17 |
| Dec 2, 2025 | 14,550.00 | 15,199.00 | 14,550.00 | 15,000.00 | 15,000.00 | 0.01% | 21 |
| Dec 1, 2025 | 14,216.76 | 14,999.00 | 14,216.76 | 14,998.99 | 14,998.99 | 7.13% | 44 |
| Nov 28, 2025 | 14,432.52 | 14,432.52 | 14,001.00 | 14,001.00 | 14,001.00 | -2.16% | 18 |
| Nov 27, 2025 | 14,500.00 | 14,888.00 | 14,309.84 | 14,309.84 | 14,309.84 | -1.31% | 22 |
| Nov 26, 2025 | 14,800.00 | 14,915.00 | 14,309.69 | 14,500.00 | 14,500.00 | -2.75% | 18 |
| Nov 25, 2025 | 13,955.00 | 14,910.00 | 13,955.00 | 14,910.00 | 14,910.00 | 7.21% | 6 |
| Nov 24, 2025 | 14,521.70 | 14,909.99 | 13,900.00 | 13,907.01 | 13,907.01 | -6.73% | 25 |
| Nov 21, 2025 | 14,909.99 | 14,909.99 | 14,521.69 | 14,909.99 | 14,909.99 | 2.83% | 27 |
| Nov 20, 2025 | 14,343.37 | 14,900.00 | 14,343.37 | 14,500.01 | 14,500.01 | -2.66% | 22 |
| Nov 19, 2025 | 14,346.00 | 14,899.00 | 14,259.00 | 14,897.00 | 14,897.00 | -0.01% | 35 |
| Nov 18, 2025 | 14,345.57 | 14,899.00 | 14,345.47 | 14,899.00 | 14,899.00 | 4.49% | 7 |
| Nov 17, 2025 | 14,258.16 | 14,599.00 | 14,258.16 | 14,258.16 | 14,258.16 | -1.40% | 19 |
| Nov 14, 2025 | 14,258.15 | 14,598.00 | 14,258.15 | 14,461.00 | 14,461.00 | 1.42% | 30 |
| Nov 13, 2025 | 14,597.00 | 14,599.00 | 14,258.16 | 14,258.16 | 14,258.16 | -0.60% | 11 |
| Nov 12, 2025 | 14,103.04 | 14,482.00 | 14,103.04 | 14,344.50 | 14,344.50 | -0.96% | 12 |
| Nov 11, 2025 | 14,199.00 | 14,595.00 | 14,100.01 | 14,484.00 | 14,484.00 | 2.00% | 51 |
| Nov 10, 2025 | 14,797.00 | 14,797.00 | 14,060.10 | 14,199.91 | 14,199.91 | -0.41% | 43 |
| Nov 7, 2025 | 14,400.00 | 14,914.00 | 14,075.01 | 14,259.00 | 14,259.00 | 0.01% | 12 |
| Nov 6, 2025 | 14,396.00 | 14,397.00 | 14,000.02 | 14,258.00 | 14,258.00 | 0.67% | 14 |
| Nov 5, 2025 | 14,348.00 | 14,348.00 | 14,017.01 | 14,163.00 | 14,163.00 | -1.29% | 12 |
| Nov 4, 2025 | 14,191.00 | 14,348.00 | 14,017.01 | 14,348.00 | 14,348.00 | 1.05% | 10 |
| Nov 3, 2025 | 14,290.00 | 14,898.00 | 14,001.51 | 14,199.00 | 14,199.00 | -0.64% | 31 |
| Oct 31, 2025 | 14,499.00 | 14,499.00 | 14,001.51 | 14,290.00 | 14,290.00 | -1.44% | 35 |
| Oct 30, 2025 | 14,498.00 | 14,499.00 | 14,250.00 | 14,499.00 | 14,499.00 | 2.83% | 21 |
| Oct 29, 2025 | 14,909.00 | 14,909.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 3 |
| Oct 28, 2025 | 14,199.00 | 14,199.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.40% | 33 |
| Oct 24, 2025 | 14,300.00 | 14,300.00 | 14,000.00 | 14,199.00 | 14,199.00 | 1.77% | 24 |
| Oct 23, 2025 | 14,000.00 | 14,199.00 | 13,952.00 | 13,952.00 | 13,952.00 | -0.34% | 17 |
| Oct 22, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.04% | 3 |
| Oct 21, 2025 | 14,149.99 | 14,149.99 | 13,950.15 | 14,147.00 | 14,147.00 | 0.35% | 9 |
| Oct 20, 2025 | 14,000.00 | 14,100.00 | 13,950.10 | 14,098.00 | 14,098.00 | -0.01% | 9 |
| Oct 17, 2025 | 14,000.00 | 14,099.99 | 14,000.00 | 14,099.99 | 14,099.99 | -0.67% | 14 |
| Oct 16, 2025 | 14,050.00 | 14,195.00 | 14,000.00 | 14,195.00 | 14,195.00 | 1.03% | 17 |
| Oct 15, 2025 | 13,995.01 | 14,200.00 | 13,995.01 | 14,050.01 | 14,050.01 | 0.64% | 44 |
| Oct 14, 2025 | 14,000.00 | 14,249.00 | 13,850.00 | 13,960.06 | 13,960.06 | -0.82% | 31 |
| Oct 13, 2025 | 14,000.00 | 14,084.00 | 13,950.01 | 14,075.00 | 14,075.00 | -0.18% | 19 |
| Oct 10, 2025 | 14,285.00 | 14,285.00 | 13,969.00 | 14,100.00 | 14,100.00 | 1.29% | 14 |
| Oct 9, 2025 | 14,299.99 | 14,299.99 | 13,920.02 | 13,920.02 | 13,920.02 | -0.57% | 17 |
| Oct 8, 2025 | 14,000.00 | 14,299.99 | 13,950.01 | 14,000.01 | 14,000.01 | -2.03% | 20 |
| Oct 7, 2025 | 14,297.00 | 14,300.00 | 13,857.01 | 14,290.00 | 14,290.00 | -0.03% | 19 |
| Oct 6, 2025 | 14,278.99 | 14,300.00 | 14,066.00 | 14,294.00 | 14,294.00 | 0.11% | 32 |
| Oct 3, 2025 | 14,498.00 | 14,498.00 | 13,800.00 | 14,279.00 | 14,279.00 | 1.27% | 51 |
| Oct 2, 2025 | 13,951.00 | 14,169.99 | 13,900.00 | 14,100.00 | 14,100.00 | 1.08% | 8 |
| Oct 1, 2025 | 14,249.90 | 14,497.00 | 13,900.01 | 13,950.01 | 13,950.01 | 0.36% | 11 |
| Sep 30, 2025 | 13,653.05 | 14,024.00 | 13,653.05 | 13,900.00 | 13,900.00 | -0.90% | 13 |
| Sep 29, 2025 | 14,060.00 | 14,060.00 | 13,700.01 | 14,025.97 | 14,025.97 | -0.24% | 24 |
| Sep 26, 2025 | 14,080.00 | 14,080.00 | 14,059.99 | 14,059.99 | 14,059.99 | -0.21% | 6 |
| Sep 25, 2025 | 14,000.00 | 14,090.00 | 14,000.00 | 14,090.00 | 14,090.00 | 0.64% | 13 |