Skip to main content
LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
15,249
+704 (4.84%)
At close: Dec 4, 2025

LOTTE Rakhat JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515,295.0015,295.0015,249.0015,249.0015,249.004.84%4
Dec 3, 202515,100.0015,100.0014,502.0014,545.0514,545.05-3.03%17
Dec 2, 202514,550.0015,199.0014,550.0015,000.0015,000.000.01%21
Dec 1, 202514,216.7614,999.0014,216.7614,998.9914,998.997.13%44
Nov 28, 202514,432.5214,432.5214,001.0014,001.0014,001.00-2.16%18
Nov 27, 202514,500.0014,888.0014,309.8414,309.8414,309.84-1.31%22
Nov 26, 202514,800.0014,915.0014,309.6914,500.0014,500.00-2.75%18
Nov 25, 202513,955.0014,910.0013,955.0014,910.0014,910.007.21%6
Nov 24, 202514,521.7014,909.9913,900.0013,907.0113,907.01-6.73%25
Nov 21, 202514,909.9914,909.9914,521.6914,909.9914,909.992.83%27
Nov 20, 202514,343.3714,900.0014,343.3714,500.0114,500.01-2.66%22
Nov 19, 202514,346.0014,899.0014,259.0014,897.0014,897.00-0.01%35
Nov 18, 202514,345.5714,899.0014,345.4714,899.0014,899.004.49%7
Nov 17, 202514,258.1614,599.0014,258.1614,258.1614,258.16-1.40%19
Nov 14, 202514,258.1514,598.0014,258.1514,461.0014,461.001.42%30
Nov 13, 202514,597.0014,599.0014,258.1614,258.1614,258.16-0.60%11
Nov 12, 202514,103.0414,482.0014,103.0414,344.5014,344.50-0.96%12
Nov 11, 202514,199.0014,595.0014,100.0114,484.0014,484.002.00%51
Nov 10, 202514,797.0014,797.0014,060.1014,199.9114,199.91-0.41%43
Nov 7, 202514,400.0014,914.0014,075.0114,259.0014,259.000.01%12
Nov 6, 202514,396.0014,397.0014,000.0214,258.0014,258.000.67%14
Nov 5, 202514,348.0014,348.0014,017.0114,163.0014,163.00-1.29%12
Nov 4, 202514,191.0014,348.0014,017.0114,348.0014,348.001.05%10
Nov 3, 202514,290.0014,898.0014,001.5114,199.0014,199.00-0.64%31
Oct 31, 202514,499.0014,499.0014,001.5114,290.0014,290.00-1.44%35
Oct 30, 202514,498.0014,499.0014,250.0014,499.0014,499.002.83%21
Oct 29, 202514,909.0014,909.0014,100.0014,100.0014,100.000.71%3
Oct 28, 202514,199.0014,199.0014,000.0014,000.0014,000.00-1.40%33
Oct 24, 202514,300.0014,300.0014,000.0014,199.0014,199.001.77%24
Oct 23, 202514,000.0014,199.0013,952.0013,952.0013,952.00-0.34%17
Oct 22, 202514,000.0014,000.0014,000.0014,000.0014,000.00-1.04%3
Oct 21, 202514,149.9914,149.9913,950.1514,147.0014,147.000.35%9
Oct 20, 202514,000.0014,100.0013,950.1014,098.0014,098.00-0.01%9
Oct 17, 202514,000.0014,099.9914,000.0014,099.9914,099.99-0.67%14
Oct 16, 202514,050.0014,195.0014,000.0014,195.0014,195.001.03%17
Oct 15, 202513,995.0114,200.0013,995.0114,050.0114,050.010.64%44
Oct 14, 202514,000.0014,249.0013,850.0013,960.0613,960.06-0.82%31
Oct 13, 202514,000.0014,084.0013,950.0114,075.0014,075.00-0.18%19
Oct 10, 202514,285.0014,285.0013,969.0014,100.0014,100.001.29%14
Oct 9, 202514,299.9914,299.9913,920.0213,920.0213,920.02-0.57%17
Oct 8, 202514,000.0014,299.9913,950.0114,000.0114,000.01-2.03%20
Oct 7, 202514,297.0014,300.0013,857.0114,290.0014,290.00-0.03%19
Oct 6, 202514,278.9914,300.0014,066.0014,294.0014,294.000.11%32
Oct 3, 202514,498.0014,498.0013,800.0014,279.0014,279.001.27%51
Oct 2, 202513,951.0014,169.9913,900.0014,100.0014,100.001.08%8
Oct 1, 202514,249.9014,497.0013,900.0113,950.0113,950.010.36%11
Sep 30, 202513,653.0514,024.0013,653.0513,900.0013,900.00-0.90%13
Sep 29, 202514,060.0014,060.0013,700.0114,025.9714,025.97-0.24%24
Sep 26, 202514,080.0014,080.0014,059.9914,059.9914,059.99-0.21%6
Sep 25, 202514,000.0014,090.0014,000.0014,090.0014,090.000.64%13
Sep 24, 202514,210.0014,210.0013,602.0014,000.0014,000.00-21
Sep 23, 202514,250.0014,250.0014,000.0014,000.0014,000.000.68%19
Sep 22, 202514,300.0014,300.0013,850.1413,905.0313,905.03-2.74%38
Sep 19, 202514,274.0014,298.0014,017.0114,297.0014,297.000.18%58
Sep 18, 202514,250.0014,297.0014,007.0814,272.0014,272.001.94%17
Sep 17, 202514,135.0014,135.0014,000.0114,000.0314,000.03-0.95%23
Sep 16, 202514,159.9914,159.9914,135.0014,135.0014,135.00-0.11%3
Sep 15, 202513,801.0014,200.0013,801.0014,150.0014,150.00-0.44%66
Sep 12, 202514,248.8114,248.8114,008.0414,211.9914,211.990.80%16
Sep 11, 202514,198.9914,198.9914,000.0014,099.0014,099.00-0.71%17
Sep 10, 202514,089.9914,200.0013,615.0114,200.0014,200.000.78%31
Sep 9, 202514,050.0014,247.9914,000.0014,090.0014,090.00-1.47%25
Sep 8, 202514,449.9914,449.9914,000.0014,299.9914,299.99-0.01%57
Sep 5, 202514,010.0014,400.0014,000.0014,302.0014,302.00-0.72%38
Sep 4, 202514,450.0014,493.0014,000.0014,405.0014,405.001.80%37
Sep 3, 202514,022.0014,419.0014,016.0014,150.0014,150.000.96%22
Sep 2, 202514,202.0014,598.0014,000.0014,015.0514,015.05-4.01%62
Aug 29, 202514,250.0214,900.0014,100.0014,600.0014,600.00-0.28%36
Aug 28, 202514,522.0014,774.9414,100.0014,641.0014,641.00-1.84%24
Aug 27, 202514,300.0014,915.0014,100.0014,914.9914,914.99-0.55%40
Aug 26, 202514,998.9914,998.9914,000.0014,997.0014,997.00-0.02%42
Aug 25, 202514,750.0115,098.0014,750.0115,000.0015,000.000.19%13
Aug 22, 202514,700.0114,971.9014,700.0114,971.9014,971.90-0.12%3
Aug 21, 202514,877.0115,095.0014,815.0114,990.0014,990.000.76%26
Aug 20, 202514,999.9914,999.9914,877.0114,877.0114,877.010.08%2
Aug 19, 202515,100.0015,100.0014,851.0014,865.0014,865.00-0.87%20
Aug 18, 202514,950.0014,999.9914,735.0114,996.0014,996.000.31%31
Aug 15, 202514,950.0014,950.0014,800.0014,950.0014,950.000.34%9
Aug 14, 202514,815.0015,000.0014,815.0014,900.0014,900.00-0.67%19
Aug 13, 202515,000.0015,000.0015,000.0015,000.0015,000.00-16
Aug 12, 202514,935.0015,000.0014,800.0115,000.0015,000.000.46%21
Aug 11, 202514,800.0014,995.0014,444.0014,931.0014,931.000.78%27
Aug 8, 202515,097.7715,100.0014,816.0014,816.0014,816.000.07%15
Aug 7, 202514,995.0014,995.0014,806.0014,806.0014,806.00-1.26%18
Aug 6, 202514,800.0015,000.0014,800.0014,995.0014,995.00-0.03%40
Aug 5, 202515,181.0015,181.0014,805.0015,000.0015,000.00-1.09%43
Aug 4, 202514,900.0115,183.0014,851.0015,165.0015,165.000.20%18
Aug 1, 202515,100.0015,135.0015,000.0015,135.0015,135.001.54%10
Jul 31, 202515,008.0115,008.0114,901.0014,905.0014,905.00-1.89%37
Jul 30, 202515,163.0015,191.9915,015.0015,191.9915,191.990.05%34
Jul 29, 202515,199.9915,200.0014,900.0015,185.0015,185.00-0.75%40
Jul 28, 202515,399.9315,448.0015,300.0015,300.0015,300.00-0.66%13
Jul 25, 202515,120.0015,448.0015,118.0015,401.7715,401.771.88%23
Jul 24, 202515,933.0015,933.0015,115.0015,118.0015,118.00-3.34%75
Jul 23, 202515,147.0016,100.0015,137.0015,640.0015,640.000.91%117
Jul 22, 202515,434.0015,499.0015,007.0015,499.0015,499.000.42%18
Jul 21, 202515,000.0015,474.0014,865.0115,434.0015,434.001.44%8
Jul 18, 202515,200.0015,498.0015,100.0015,215.0715,215.07-1.26%55
Jul 17, 202515,000.0015,409.0014,948.0015,409.0015,409.000.72%24
Jul 16, 202514,820.0015,299.0014,820.0015,299.0015,299.001.73%35