Raslag Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,534,000 |
| 2024-03-25 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 1,698,000 |
| 2024-03-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2024-03-21 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 669,000 |
| 2024-03-20 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 39,000 |
| 2024-03-19 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 96,000 |
| 2024-03-18 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 295,000 |
| 2024-03-15 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 194,000 |
| 2024-03-14 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 239,000 |
| 2024-03-13 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 200,000 |
| 2024-03-12 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 649,000 |
| 2024-03-11 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 172,000 |
| 2024-03-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-03-07 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 115,000 |
| 2024-03-06 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 91,000 |
| 2024-03-05 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 64,000 |
| 2024-03-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 106,000 |
| 2024-03-01 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 95,000 |
| 2024-02-29 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 152,000 |
| 2024-02-28 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 31,000 |
| 2024-02-27 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 18,000 |
| 2024-02-26 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 74,000 |
| 2024-02-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 135,000 |
| 2024-02-22 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 441,000 |
| 2024-02-21 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 74,000 |
| 2024-02-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2024-02-19 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 822,000 |
| 2024-02-16 | 1.220 | 1.220 | 1.170 | 1.210 | 1.210 | 73,000 |
| 2024-02-15 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 119,000 |
| 2024-02-14 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 34,000 |
| 2024-02-13 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 78,000 |
| 2024-02-12 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 74,000 |
| 2024-02-08 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 77,000 |
| 2024-02-07 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 6,000 |
| 2024-02-06 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 142,000 |
| 2024-02-05 | 1.190 | 1.220 | 1.160 | 1.220 | 1.220 | 477,000 |
| 2024-02-02 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 54,000 |
| 2024-02-01 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 8,000 |
| 2024-01-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2024-01-30 | 1.180 | 1.230 | 1.170 | 1.200 | 1.200 | 109,000 |
| 2024-01-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 90,000 |
| 2024-01-26 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 88,000 |
| 2024-01-25 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 117,000 |
| 2024-01-24 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 194,000 |
| 2024-01-23 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 36,000 |
| 2024-01-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11,000 |
| 2024-01-19 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 30,000 |
| 2024-01-18 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 85,000 |
| 2024-01-17 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 110,000 |
| 2024-01-16 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 14,000 |
| 2024-01-15 | 1.200 | 1.250 | 1.190 | 1.250 | 1.250 | 215,000 |
| 2024-01-12 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 133,000 |
| 2024-01-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 7,000 |
| 2024-01-10 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 227,000 |
| 2024-01-09 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 22,000 |
| 2024-01-08 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 596,000 |
| 2024-01-05 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 86,000 |
| 2024-01-04 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 205,000 |
| 2024-01-03 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 67,000 |
| 2024-01-02 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 138,000 |
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.