Skip to main content
LOTTE Rakhat JSC (KASE:RAHT)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
14,760
-29 (-0.20%)
At close: Apr 27, 2026

LOTTE Rakhat JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614,719.0214,797.0014,635.0114,759.9514,759.95-0.20%15
Apr 24, 202615,380.0015,380.0014,719.0214,789.0014,789.001.23%23
Apr 23, 202614,800.0014,864.0014,603.0014,609.0614,609.06-0.96%38
Apr 22, 202615,533.0015,533.0014,700.5014,750.0014,750.00-0.28%15
Apr 21, 202614,848.0214,944.0014,625.0214,791.0014,791.000.62%25
Apr 20, 202614,947.0015,549.0014,603.0014,700.0014,700.00-0.68%40
Apr 17, 202614,502.0014,998.0014,502.0014,800.0014,800.00-29
Apr 16, 202614,721.8914,988.0014,714.0014,799.9914,799.99-52
Apr 15, 202614,721.5615,191.0014,721.4114,800.0014,800.00-0.67%53
Apr 14, 202614,525.0014,999.0014,525.0014,900.0014,900.001.59%39
Apr 13, 202614,784.3914,807.0014,600.0014,667.0014,667.00-0.93%37
Apr 10, 202614,784.3815,400.0014,784.3814,805.0214,805.020.45%55
Apr 9, 202614,784.3815,095.0014,739.0114,739.0114,739.010.27%92
Apr 8, 202614,751.5014,986.0014,700.0114,700.0114,700.01-1.84%28
Apr 7, 202614,990.0015,500.0014,767.0014,975.0014,975.001.14%20
Apr 6, 202614,751.5115,500.0014,751.5114,806.0914,806.092.09%68
Apr 3, 202615,000.0015,000.0014,503.0014,503.0014,503.00-1.67%29
Apr 2, 202615,085.0015,137.0014,750.0114,750.0114,750.01-2.18%29
Apr 1, 202614,766.0015,137.0014,766.0015,079.0015,079.002.16%28
Mar 31, 202615,000.0115,295.0014,517.5514,760.0114,760.01-1.59%77
Mar 30, 202614,801.0015,000.0014,801.0014,997.9714,997.972.02%33
Mar 27, 202614,999.9914,999.9914,503.0014,701.0014,701.00-1.90%17
Mar 26, 202615,288.0015,288.0014,986.3314,986.3314,986.33-0.09%29
Mar 20, 202615,016.3115,193.0014,736.0015,000.0015,000.000.66%26
Mar 19, 202615,131.6115,131.6114,901.0014,901.0014,901.00-38
Mar 18, 202615,555.2215,555.2214,515.0014,901.0014,901.00-2.58%16
Mar 17, 202615,448.0015,448.0015,005.0315,295.0015,295.00-1.10%25
Mar 16, 202615,005.0915,470.0015,005.0915,464.9815,464.982.44%21
Mar 13, 202615,595.0017,399.5015,050.0715,097.0015,097.00-1.00%72
Mar 12, 202615,249.0016,000.0014,955.2115,249.0015,249.001.42%40
Mar 11, 202614,700.0115,491.0014,700.0115,035.0115,035.010.23%33
Mar 10, 202614,900.0015,205.0014,900.0015,000.0315,000.03-0.29%35
Mar 6, 202615,000.0015,277.0014,500.0515,043.3415,043.34-0.35%38
Mar 5, 202614,900.0015,277.0014,900.0015,095.5115,095.510.64%36
Mar 4, 202615,239.0015,239.0014,904.0415,000.0015,000.00-1.83%46
Mar 3, 202615,260.0315,565.0015,260.0015,280.0015,280.000.13%24
Mar 2, 202615,300.0015,574.0015,237.0415,260.0115,260.011.05%28
Feb 27, 202615,380.0015,380.0015,050.0315,102.0015,102.00-0.97%32
Feb 26, 202615,200.0015,418.5215,157.0115,250.0015,250.00-0.76%75
Feb 25, 202615,367.0215,572.9915,367.0115,367.0115,367.01-1.01%33
Feb 24, 202615,371.0315,650.0015,367.0115,524.0015,524.00-0.17%51
Feb 23, 202615,549.9915,800.0015,370.0515,549.9915,549.991.18%38
Feb 20, 202615,366.0115,368.0115,366.0115,368.0115,368.010.13%9
Feb 19, 202615,999.0015,999.0015,000.0015,348.6515,348.65-0.94%61
Feb 18, 202615,347.9015,495.0015,347.8915,494.9815,494.981.60%13
Feb 17, 202615,479.9915,480.0015,250.0315,250.3215,250.32-0.68%14
Feb 16, 202615,243.2715,549.9915,243.2715,355.0115,355.010.75%28
Feb 13, 202615,494.0015,494.9015,240.0815,241.0115,241.010.28%10
Feb 12, 202615,120.0015,499.0015,100.0315,198.5315,198.53-0.89%24
Feb 11, 202615,571.0015,699.0015,335.0015,335.0015,335.00-0.01%78
Feb 10, 202615,334.5115,595.0015,334.5115,336.1615,336.16-1.94%13
Feb 9, 202615,000.0015,699.0015,000.0015,639.0015,639.001.88%42
Feb 6, 202615,900.0015,900.0015,351.0015,351.0015,351.00-0.38%26
Feb 5, 202615,400.0015,951.0015,315.0015,409.0015,409.00-0.41%69
Feb 4, 202615,500.0015,683.0015,316.0015,473.0015,473.00-0.69%60
Feb 3, 202615,501.0515,580.0015,301.0015,580.0015,580.000.52%38
Feb 2, 202615,300.0015,995.0015,300.0015,500.0115,500.01-138
Jan 30, 202616,490.0016,490.0015,214.5015,499.9915,499.992.27%113
Jan 29, 202615,200.0015,402.0015,100.0015,156.0015,156.00-2.76%241
Jan 28, 202615,300.0015,699.9915,200.0515,585.5115,585.51-0.53%71
Jan 27, 202615,633.2915,690.9915,200.0015,669.0015,669.00-0.20%25
Jan 26, 202615,501.0016,000.0015,501.0015,699.9915,699.990.06%41
Jan 23, 202615,616.0015,799.0015,428.0115,690.0015,690.00-1.86%104
Jan 22, 202615,836.0016,174.9915,836.0015,986.9915,986.99-1.28%49
Jan 21, 202615,742.0616,742.0015,742.0616,195.0016,195.002.88%78
Jan 20, 202615,500.0016,200.0015,001.0015,742.0015,742.00-0.99%44
Jan 19, 202615,853.0016,298.0015,853.0015,900.0515,900.05-2.54%36
Jan 16, 202616,900.0016,900.0015,801.0516,315.0016,315.002.97%37
Jan 15, 202615,999.9616,000.0015,600.0015,845.0115,845.01-52
Jan 14, 202615,800.0015,849.8915,700.0015,845.0015,845.00-0.35%42
Jan 13, 202616,280.0016,300.0015,608.1215,900.0015,900.00-0.51%68
Jan 12, 202615,708.8815,999.9315,708.8815,981.5515,981.551.75%38
Jan 9, 202615,300.0215,955.0014,501.5615,707.0515,707.051.01%54
Jan 8, 202615,799.9915,900.0015,300.0615,550.2015,550.20-1.58%65
Jan 6, 202615,727.8716,300.0015,500.0015,799.9915,799.990.54%35
Jan 5, 202615,625.3017,198.3215,625.3015,715.0315,715.03-0.23%24
Dec 31, 202515,611.2816,100.0015,611.2815,752.0015,752.000.63%51
Dec 30, 202515,653.0016,000.0015,605.4615,653.0015,653.00-0.70%43
Dec 29, 202515,397.0016,108.0015,397.0015,764.1015,764.101.08%80
Dec 26, 202515,425.0516,000.0015,425.0515,595.0015,595.00-0.29%51
Dec 25, 202515,680.0015,681.0015,419.9315,640.9015,640.90-0.28%56
Dec 24, 202515,685.0015,699.9915,419.9315,685.0015,685.000.20%38
Dec 23, 202516,700.0016,700.0015,300.0015,654.0015,654.003.90%130
Dec 22, 202515,752.7116,355.0014,505.0015,067.0015,067.000.23%102
Dec 19, 202516,350.8916,808.0014,819.0015,032.9515,032.95-8.06%178
Dec 18, 202516,320.0216,855.0016,005.0016,350.8916,350.89-3.00%39
Dec 17, 202516,928.0016,928.0016,406.0116,856.0316,856.03-0.47%67
Dec 15, 202516,188.0017,500.1711,604.0016,936.0016,936.00-3.22%170
Dec 12, 202517,450.0018,200.0017,400.0017,500.0117,500.011.14%92
Dec 11, 202517,300.0019,000.0017,225.0117,303.0017,303.00-0.56%144
Dec 10, 202516,062.0017,500.0016,062.0017,400.0017,400.000.01%210
Dec 9, 202516,898.0017,499.0015,600.0017,398.9917,398.992.96%97
Dec 8, 202516,000.0617,025.0015,835.0016,899.0016,899.006.96%122
Dec 5, 202515,549.0016,800.0015,549.0015,800.0015,800.003.61%79
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