Raslag Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	1.200	1.290	1.200	1.290	1.290	210,000
2023-12-28	1.200	1.200	1.200	1.200	1.200	3,000
2023-12-27	1.200	1.200	1.160	1.160	1.160	215,000
2023-12-22	1.160	1.200	1.130	1.200	1.200	328,000
2023-12-21	1.180	1.180	1.160	1.160	1.160	99,000
2023-12-20	1.160	1.200	1.160	1.200	1.200	12,000
2023-12-19	1.170	1.220	1.160	1.200	1.200	24,000
2023-12-15	1.160	1.220	1.160	1.220	1.220	39,000
2023-12-14	1.220	1.220	1.160	1.210	1.210	108,000
2023-12-13	1.160	1.220	1.160	1.220	1.220	10,000
2023-12-12	1.230	1.250	1.220	1.220	1.220	36,000
2023-12-11	1.220	1.220	1.200	1.220	1.220	90,000
2023-12-07	1.200	1.250	1.120	1.250	1.250	326,000
2023-12-06	1.200	1.210	1.150	1.200	1.200	55,000
2023-12-05	1.180	1.200	1.130	1.200	1.200	195,000
2023-12-04	1.220	1.220	1.130	1.180	1.180	448,000
2023-12-01	1.200	1.220	1.190	1.220	1.220	110,000
2023-11-30	1.200	1.220	1.200	1.200	1.200	97,000
2023-11-29	1.190	1.190	1.190	1.190	1.190	8,000
2023-11-28	1.190	1.200	1.190	1.200	1.200	21,000
2023-11-24	1.220	1.220	1.190	1.210	1.210	357,000
2023-11-23	1.200	1.220	1.180	1.180	1.180	23,000
2023-11-22	1.200	1.240	1.180	1.220	1.220	115,000
2023-11-21	1.200	1.230	1.200	1.230	1.230	130,000
2023-11-17	1.240	1.240	1.240	1.240	1.240	12,000
2023-11-16	1.200	1.240	1.200	1.230	1.230	318,000
2023-11-15	1.220	1.220	1.220	1.220	1.220	21,000
2023-11-14	1.260	1.260	1.260	1.260	1.260	10,000
2023-11-13	1.240	1.260	1.240	1.240	1.240	141,000
2023-11-10	1.220	1.250	1.220	1.240	1.240	55,000
2023-11-09	1.260	1.280	1.230	1.270	1.270	25,000
2023-11-08	1.220	1.250	1.210	1.250	1.250	387,000
2023-11-07	1.220	1.270	1.210	1.270	1.270	157,000
2023-11-06	1.270	1.270	1.230	1.230	1.230	115,000
2023-11-03	1.230	1.280	1.230	1.280	1.280	92,000
2023-10-31	1.220	1.230	1.200	1.200	1.200	111,000
2023-10-27	1.240	1.240	1.200	1.210	1.210	379,000
2023-10-26	1.290	1.290	1.260	1.260	1.260	48,000
2023-10-25	1.250	1.300	1.250	1.300	1.300	89,000
2023-10-24	1.320	1.350	1.240	1.240	1.240	350,000
2023-10-23	1.390	1.390	1.300	1.320	1.320	527,000
2023-10-20	1.430	1.430	1.360	1.390	1.390	221,000
2023-10-19	1.450	1.480	1.380	1.380	1.380	374,000
2023-10-18	1.410	1.500	1.410	1.470	1.470	1,351,000
2023-10-17	1.330	1.420	1.290	1.390	1.390	1,313,000
2023-10-16	1.280	1.290	1.250	1.290	1.290	246,000
2023-10-13	1.290	1.300	1.280	1.290	1.290	166,000
2023-10-11	1.250	1.290	1.200	1.290	1.290	181,000
2023-10-10	1.250	1.290	1.210	1.270	1.270	24,000
2023-10-09	1.250	1.280	1.250	1.250	1.250	25,000
2023-10-06	1.200	1.250	1.200	1.250	1.250	41,000
2023-10-05	1.220	1.220	1.210	1.210	1.210	20,000
2023-10-04	1.220	1.220	1.220	1.220	1.220	10,000
2023-10-03	1.200	1.260	1.200	1.260	1.260	58,000
2023-10-02	1.210	1.260	1.200	1.260	1.260	12,000
2023-09-29	1.270	1.270	1.200	1.260	1.260	143,000
2023-09-28	1.300	1.320	1.290	1.290	1.290	92,000
2023-09-27	1.280	1.300	1.280	1.300	1.300	42,000
2023-09-26	1.220	1.290	1.220	1.290	1.290	429,000
2023-09-25	1.140	1.230	1.140	1.220	1.220	253,000

← NewerPage 12 of 18 · 1,038 trading daysOlder →

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.