KWSE:RASIYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	1,432,603
Apr 27, 2026	0.44	0.47	0.43	0.46	0.46	4.60%	1,369,190
Apr 26, 2026	0.43	0.44	0.43	0.44	0.44	-	1,129,482
Apr 23, 2026	0.43	0.44	0.42	0.44	0.44	1.40%	1,530,352
Apr 22, 2026	0.42	0.43	0.41	0.43	0.43	2.14%	1,704,117
Apr 21, 2026	0.42	0.42	0.41	0.42	0.42	0.24%	1,269,722
Apr 20, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	1,177,250
Apr 19, 2026	0.43	0.43	0.42	0.42	0.42	0.24%	1,761,953
Apr 16, 2026	0.41	0.43	0.41	0.42	0.42	2.18%	1,934,616
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	2.23%	1,593,895
Apr 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.46%	1,292,534
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	1,434,057
Apr 12, 2026	0.41	0.42	0.41	0.41	0.41	-0.72%	1,481,740
Apr 9, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	1,763,643
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	1.72%	1,749,951
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	1,681,720
Apr 6, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	1,907,490
Apr 5, 2026	0.39	0.40	0.39	0.40	0.40	2.86%	2,268,528
Apr 2, 2026	0.38	0.39	0.38	0.39	0.39	0.79%	1,332,371
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	1.87%	1,326,966
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	-0.27%	1,314,801
Mar 30, 2026	0.37	0.38	0.37	0.38	0.38	-0.27%	1,275,003
Mar 29, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	1,127,050
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	1,135,250
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	1,143,787
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.78%	1,322,297
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	1,022,707
Mar 17, 2026	0.39	0.39	0.38	0.38	0.38	-0.26%	1,152,666
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	1,017,433
Mar 15, 2026	0.38	0.39	0.38	0.39	0.39	-0.52%	1,081,947
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	0.78%	1,274,063
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	1,229,668
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	1.59%	1,054,791
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	1,054,894
Mar 8, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,080,065
Mar 5, 2026	0.39	0.39	0.37	0.38	0.38	-	1,075,519
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	0.79%	1,607,046
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	2,118,500
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-1.81%	98,741
Feb 24, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	1,051,719
Feb 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	1,220,000
Feb 22, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	1,166,234
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	1,215,740
Feb 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	1,285,200
Feb 17, 2026	0.39	0.39	0.38	0.39	0.39	1.29%	1,627,801
Feb 16, 2026	0.37	0.39	0.37	0.39	0.39	6.59%	1,598,658
Feb 15, 2026	0.38	0.38	0.36	0.36	0.36	-2.41%	1,294,536
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	1.63%	1,045,425
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.61%	1,132,166
Feb 10, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	1,035,565
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-1.05%	1,016,255
Feb 8, 2026	0.37	0.38	0.37	0.38	0.38	2.98%	1,130,611
Feb 5, 2026	0.37	0.37	0.36	0.37	0.37	1.65%	1,120,836
Feb 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.94%	86,724
Feb 3, 2026	0.36	0.38	0.36	0.37	0.37	3.60%	1,383,401
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-1.63%	780,447
Feb 1, 2026	0.37	0.37	0.37	0.37	0.37	-	1,767,010
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	1.38%	33,574
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-	207,685
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.36%	126,780
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-0.81%	169,728
Jan 25, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	37,630
Jan 22, 2026	0.37	0.38	0.37	0.38	0.38	0.54%	902,119
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.84%	802,032
Jan 20, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	1,061,299
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,053,472
Jan 15, 2026	0.38	0.39	0.38	0.38	0.38	-2.08%	853,337
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	792,051
Jan 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	1,095,192
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.02%	1,334,539
Jan 11, 2026	0.39	0.40	0.39	0.39	0.39	0.25%	1,206,021
Jan 8, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	1,464,188
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	1,547,065
Jan 6, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	1,168,856
Jan 5, 2026	0.39	0.40	0.39	0.39	0.39	0.26%	1,287,370
Jan 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.75%	1,143,761
Dec 31, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	2,284,911
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	1,348,653
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	1,108,814
Dec 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	1,041,427
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	-	1,033,695
Dec 24, 2025	0.40	0.41	0.40	0.40	0.40	-0.49%	1,628,975
Dec 23, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	1,251,279
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	1,395,689
Dec 21, 2025	0.40	0.41	0.40	0.41	0.41	-0.49%	1,223,542
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	1,348,589
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	-0.24%	1,053,600
Dec 16, 2025	0.42	0.42	0.41	0.41	0.41	0.49%	1,521,065
Dec 15, 2025	0.41	0.44	0.41	0.41	0.41	1.23%	1,437,513
Dec 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	1,106,013
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	1,076,862
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	1,067,318
Dec 9, 2025	0.41	0.42	0.40	0.41	0.41	0.98%	1,438,744
Dec 8, 2025	0.40	0.41	0.40	0.41	0.41	0.49%	1,049,436
Dec 7, 2025	0.41	0.41	0.40	0.41	0.41	-0.73%	1,277,455
Dec 4, 2025	0.41	0.42	0.40	0.41	0.41	-0.97%	1,845,250
Dec 3, 2025	0.41	0.42	0.40	0.41	0.41	1.98%	1,032,383
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-4.03%	1,977,356
Dec 1, 2025	0.44	0.44	0.42	0.42	0.42	-2.99%	1,297,144
Nov 30, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	1,862,208