KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.38	0.39	0.38	0.38	0.38	-0.26%	304,697
Sep 24, 2025	0.38	0.38	0.37	0.38	0.38	-0.26%	1,254,480
Sep 23, 2025	0.39	0.39	0.38	0.39	0.39	-	1,061,710
Sep 22, 2025	0.39	0.39	0.38	0.39	0.39	-0.26%	1,099,640
Sep 21, 2025	0.39	0.40	0.39	0.39	0.39	-0.52%	1,117,610
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	-	1,097,249
Sep 17, 2025	0.39	0.39	0.39	0.39	0.39	-	1,131,743
Sep 16, 2025	0.39	0.39	0.38	0.39	0.39	0.52%	1,041,029
Sep 15, 2025	0.38	0.40	0.38	0.39	0.39	1.58%	2,196,633
Sep 14, 2025	0.38	0.38	0.38	0.38	0.38	-	1,209,578
Sep 11, 2025	0.38	0.38	0.38	0.38	0.38	-	1,133,101
Sep 10, 2025	0.39	0.39	0.37	0.38	0.38	-1.04%	1,664,700
Sep 9, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	414,262
Sep 8, 2025	0.40	0.40	0.38	0.39	0.39	-3.02%	267,290
Sep 7, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	1,062,590
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	1,118,156
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	2,304,120
Sep 1, 2025	0.40	0.40	0.39	0.40	0.40	-	1,480,070
Aug 31, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	1,132,318
Aug 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	1,365,466
Aug 27, 2025	0.40	0.41	0.40	0.40	0.40	-	1,194,805
Aug 26, 2025	0.40	0.41	0.40	0.40	0.40	1.76%	1,390,341
Aug 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.73%	1,541,858
Aug 24, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	1,403,544
Aug 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.25%	1,152,894
Aug 20, 2025	0.40	0.41	0.40	0.41	0.41	0.50%	1,554,529
Aug 19, 2025	0.40	0.41	0.40	0.40	0.40	0.75%	2,067,486
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	2,413,348
Aug 17, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	3,141,134
Aug 14, 2025	0.37	0.40	0.37	0.39	0.39	5.69%	2,389,334
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,291,288
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,292,470
Aug 11, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	1,405,042
Aug 10, 2025	0.37	0.37	0.37	0.37	0.37	-0.81%	1,487,213
Aug 7, 2025	0.37	0.37	0.36	0.37	0.37	0.27%	1,502,689
Aug 6, 2025	0.37	0.37	0.37	0.37	0.37	-	1,193,150
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	1,267,500
Aug 4, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	1,024,610
Aug 3, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,092,699
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	-	1,092,849
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	0.27%	1,418,953
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	1,301,535
Jul 28, 2025	0.36	0.39	0.36	0.37	0.37	1.93%	1,936,702
Jul 27, 2025	0.36	0.37	0.36	0.36	0.36	0.28%	1,282,810
Jul 24, 2025	0.36	0.37	0.36	0.36	0.36	0.56%	1,111,963
Jul 23, 2025	0.36	0.37	0.36	0.36	0.36	-0.83%	1,181,340
Jul 22, 2025	0.37	0.37	0.36	0.36	0.36	0.28%	1,983,951
Jul 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	1,151,919
Jul 20, 2025	0.36	0.37	0.36	0.37	0.37	0.55%	1,372,580
Jul 17, 2025	0.36	0.37	0.36	0.37	0.37	-	1,044,996