Skip to main content
Rasiyat Holding Company K.P.S.C. (KWSE:RASIYAT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.382
-0.002 (-0.52%)
At close: Mar 8, 2026

KWSE:RASIYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.380.380.380.38-1.05%1,054,894
Mar 8, 20260.380.380.380.380.38-0.52%1,080,065
Mar 5, 20260.390.390.370.380.38-1,075,519
Mar 4, 20260.390.390.380.380.380.79%1,607,046
Mar 3, 20260.380.380.380.380.380.26%2,118,500
Mar 2, 20260.390.390.370.380.38-1.81%98,741
Feb 24, 20260.380.390.380.390.391.04%1,051,719
Feb 23, 20260.390.390.380.380.38-1.54%1,220,000
Feb 22, 20260.380.390.380.390.390.26%1,166,234
Feb 19, 20260.390.390.390.390.39-1.02%1,215,740
Feb 18, 20260.390.390.390.390.39-0.25%1,285,200
Feb 17, 20260.390.390.380.390.391.29%1,627,801
Feb 16, 20260.370.390.370.390.396.59%1,598,658
Feb 15, 20260.380.380.360.360.36-2.41%1,294,536
Feb 12, 20260.370.370.370.370.371.63%1,045,425
Feb 11, 20260.380.380.370.370.37-1.61%1,132,166
Feb 10, 20260.380.380.370.370.37-0.80%1,035,565
Feb 9, 20260.380.380.370.380.38-1.05%1,016,255
Feb 8, 20260.370.380.370.380.382.98%1,130,611
Feb 5, 20260.370.370.360.370.371.65%1,120,836
Feb 4, 20260.370.370.360.360.36-2.94%86,724
Feb 3, 20260.360.380.360.370.373.60%1,383,401
Feb 2, 20260.380.380.360.360.36-1.63%780,447
Feb 1, 20260.370.370.370.370.37-1,767,010
Jan 29, 20260.370.370.370.370.371.38%33,574
Jan 28, 20260.370.370.360.360.36-207,685
Jan 27, 20260.370.370.360.360.36-1.36%126,780
Jan 26, 20260.370.370.360.370.37-0.81%169,728
Jan 25, 20260.370.370.370.370.37-1.33%37,630
Jan 22, 20260.370.380.370.380.380.54%902,119
Jan 21, 20260.380.380.370.370.37-1.84%802,032
Jan 20, 20260.380.380.370.380.38-0.52%1,061,299
Jan 19, 20260.380.380.370.380.381.33%1,053,472
Jan 15, 20260.380.390.380.380.38-2.08%853,337
Jan 14, 20260.390.390.390.390.390.26%792,051
Jan 13, 20260.390.390.380.380.38-1.54%1,095,192
Jan 12, 20260.390.390.380.390.39-1.02%1,334,539
Jan 11, 20260.390.400.390.390.390.25%1,206,021
Jan 8, 20260.400.400.390.390.39-0.25%1,464,188
Jan 7, 20260.390.400.390.390.39-0.51%1,547,065
Jan 6, 20260.400.400.390.400.400.76%1,168,856
Jan 5, 20260.390.400.390.390.390.26%1,287,370
Jan 4, 20260.400.400.390.390.39-1.75%1,143,761
Dec 31, 20250.400.400.390.400.400.50%2,284,911
Dec 30, 20250.400.400.400.400.40-0.25%1,348,653
Dec 29, 20250.400.400.400.400.40-0.50%1,108,814
Dec 28, 20250.400.400.400.400.40-0.74%1,041,427
Dec 25, 20250.400.400.400.400.40-1,033,695
Dec 24, 20250.400.410.400.400.40-0.49%1,628,975
Dec 23, 20250.410.410.400.410.41-0.74%1,251,279
Dec 22, 20250.410.410.410.410.41-0.24%1,395,689
Dec 21, 20250.400.410.400.410.41-0.49%1,223,542
Dec 18, 20250.410.410.410.410.41-1,348,589
Dec 17, 20250.410.410.410.410.41-0.24%1,053,600
Dec 16, 20250.420.420.410.410.410.49%1,521,065
Dec 15, 20250.410.440.410.410.411.23%1,437,513
Dec 14, 20250.410.410.410.410.41-1.22%1,106,013
Dec 11, 20250.410.410.410.410.41-1,076,862
Dec 10, 20250.410.410.410.410.41-0.49%1,067,318
Dec 9, 20250.410.420.400.410.410.98%1,438,744
Dec 8, 20250.400.410.400.410.410.49%1,049,436
Dec 7, 20250.410.410.400.410.41-0.73%1,277,455
Dec 4, 20250.410.420.400.410.41-0.97%1,845,250
Dec 3, 20250.410.420.400.410.411.98%1,032,383
Dec 2, 20250.420.420.400.410.41-4.03%1,977,356
Dec 1, 20250.440.440.420.420.42-2.99%1,297,144
Nov 30, 20250.430.450.430.440.442.35%1,862,208
Nov 27, 20250.420.430.420.430.431.19%1,327,686
Nov 26, 20250.400.430.400.420.424.48%2,877,800
Nov 25, 20250.400.410.400.400.400.75%2,026,725
Nov 24, 20250.400.410.400.400.40-0.99%1,141,576
Nov 23, 20250.410.410.400.400.40-0.25%1,108,314
Nov 20, 20250.400.410.400.400.400.50%1,764,742
Nov 19, 20250.390.400.390.400.402.55%2,377,102
Nov 18, 20250.390.390.380.390.39-0.25%361,333
Nov 17, 20250.390.390.390.390.390.51%1,409,321
Nov 16, 20250.390.400.380.390.39-1.26%1,164,183
Nov 13, 20250.380.400.380.400.403.39%2,810,745
Nov 12, 20250.380.380.380.380.380.52%1,424,572
Nov 11, 20250.380.380.380.380.38-0.26%1,565,558
Nov 10, 20250.380.380.370.380.380.26%1,840,759
Nov 9, 20250.380.380.380.380.38-0.52%1,092,358
Nov 6, 20250.380.380.380.380.38-0.26%1,078,078
Nov 5, 20250.380.380.380.380.38-1,054,132
Nov 4, 20250.380.380.380.380.38-1,084,751
Nov 3, 20250.380.390.380.380.38-0.52%1,062,093
Nov 2, 20250.390.390.380.390.39-1,259,023
Oct 30, 20250.380.390.380.390.39-1,093,758
Oct 29, 20250.390.390.380.390.39-0.26%1,540,500
Oct 28, 20250.390.390.380.390.390.78%1,549,860
Oct 27, 20250.390.390.380.380.38-0.78%139,300
Oct 26, 20250.390.390.380.390.39-1,061,809
Oct 23, 20250.390.390.380.390.390.52%1,247,457
Oct 22, 20250.390.390.380.390.39-0.77%1,283,718
Oct 21, 20250.390.390.380.390.39-0.26%1,215,218
Oct 20, 20250.380.390.380.390.39-0.26%1,484,665
Oct 19, 20250.390.390.380.390.39-0.26%1,164,020
Oct 16, 20250.390.390.390.390.39-0.76%1,085,865
Oct 15, 20250.390.390.390.390.390.25%1,058,150
Oct 14, 20250.400.400.390.390.39-0.25%1,055,406