Raslag Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1.050 | 1.070 | 1.020 | 1.020 | 1.020 | 50,000 |
| 2024-07-04 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2024-07-03 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 35,000 |
| 2024-07-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 25,000 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,000 |
| 2024-06-28 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 136,000 |
| 2024-06-27 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 11,000 |
| 2024-06-26 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 49,000 |
| 2024-06-25 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-06-24 | 1.080 | 1.080 | 1.010 | 1.010 | 1.010 | 265,000 |
| 2024-06-21 | 1.090 | 1.090 | 1.030 | 1.080 | 1.080 | 20,000 |
| 2024-06-20 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 383,000 |
| 2024-06-19 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 124,000 |
| 2024-06-18 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 50,000 |
| 2024-06-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-06-13 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 97,000 |
| 2024-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 117,000 |
| 2024-06-10 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 47,000 |
| 2024-06-07 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 167,000 |
| 2024-06-06 | 1.010 | 1.010 | 0.960 | 1.010 | 1.010 | 316,000 |
| 2024-06-04 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 285,000 |
| 2024-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-05-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,000 |
| 2024-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-05-29 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 64,000 |
| 2024-05-28 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 50,000 |
| 2024-05-27 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 151,000 |
| 2024-05-24 | 1.090 | 1.090 | 1.010 | 1.030 | 1.030 | 589,000 |
| 2024-05-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 38,000 |
| 2024-05-21 | 1.030 | 1.090 | 1.020 | 1.080 | 1.080 | 151,000 |
| 2024-05-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 27,000 |
| 2024-05-17 | 1.050 | 1.130 | 1.010 | 1.110 | 1.110 | 699,000 |
| 2024-05-16 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 405,000 |
| 2024-05-15 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 225,000 |
| 2024-05-13 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 10,000 |
| 2024-05-10 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 214,000 |
| 2024-05-09 | 1.030 | 1.030 | 0.970 | 1.010 | 1.010 | 36,000 |
| 2024-05-08 | 1.000 | 1.030 | 0.960 | 1.010 | 1.010 | 664,000 |
| 2024-05-06 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 260,000 |
| 2024-05-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100,000 |
| 2024-04-30 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 57,000 |
| 2024-04-29 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 80,000 |
| 2024-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 53,000 |
| 2024-04-25 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 140,000 |
| 2024-04-24 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 59,000 |
| 2024-04-22 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 7,000 |
| 2024-04-19 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 7,000 |
| 2024-04-18 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 120,000 |
| 2024-04-17 | 1.020 | 1.070 | 0.960 | 1.000 | 1.000 | 1,527,000 |
| 2024-04-16 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 91,000 |
| 2024-04-15 | 1.120 | 1.120 | 1.040 | 1.100 | 1.100 | 9,000 |
| 2024-04-12 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 52,000 |
| 2024-04-11 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 182,000 |
| 2024-04-08 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 480,000 |
| 2024-04-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 45,000 |
| 2024-04-04 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 70,000 |
| 2024-04-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 32,000 |
| 2024-04-02 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 49,000 |
| 2024-04-01 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 376,000 |
| 2024-03-27 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 1,572,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.