Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.120	1.170	1.100	1.140	1.140	215,000
2023-09-21	1.190	1.240	1.150	1.150	1.150	278,000
2023-09-20	1.210	1.210	1.150	1.190	1.190	276,000
2023-09-19	1.220	1.220	1.180	1.210	1.210	63,000
2023-09-18	1.250	1.250	1.180	1.240	1.240	154,000
2023-09-15	1.200	1.250	1.200	1.250	1.250	25,000
2023-09-14	1.280	1.280	1.210	1.250	1.250	221,000
2023-09-13	1.260	1.280	1.260	1.280	1.280	273,000
2023-09-12	1.300	1.310	1.250	1.310	1.310	43,000
2023-09-11	1.310	1.320	1.300	1.320	1.320	19,000
2023-09-07	1.330	1.350	1.300	1.340	1.340	26,000
2023-09-06	1.320	1.320	1.300	1.300	1.300	31,000
2023-09-05	1.300	1.330	1.300	1.330	1.330	53,000
2023-09-04	1.310	1.310	1.300	1.300	1.300	59,000
2023-09-01	1.300	1.350	1.300	1.350	1.350	40,000
2023-08-31	1.320	1.360	1.310	1.330	1.330	82,000
2023-08-30	1.320	1.350	1.310	1.350	1.350	85,000
2023-08-29	1.300	1.350	1.300	1.350	1.350	84,000
2023-08-25	1.310	1.350	1.310	1.310	1.310	61,000
2023-08-24	1.320	1.360	1.300	1.350	1.350	838,000
2023-08-23	1.330	1.360	1.330	1.360	1.360	48,000
2023-08-22	1.370	1.370	1.370	1.370	1.370	1,000
2023-08-18	1.320	1.370	1.320	1.370	1.370	91,000
2023-08-17	1.370	1.370	1.370	1.370	1.370	52,000
2023-08-16	1.330	1.380	1.310	1.380	1.380	432,000
2023-08-15	1.350	1.390	1.320	1.390	1.390	300,000
2023-08-14	1.400	1.400	1.360	1.400	1.400	92,000
2023-08-11	1.360	1.400	1.360	1.400	1.400	31,000
2023-08-10	1.350	1.400	1.340	1.400	1.400	474,000
2023-08-09	1.390	1.400	1.350	1.400	1.400	479,000
2023-08-08	1.400	1.400	1.400	1.400	1.400	5,000
2023-08-07	1.350	1.400	1.350	1.400	1.400	65,000
2023-08-04	1.360	1.400	1.360	1.400	1.400	20,000
2023-08-03	1.360	1.400	1.350	1.370	1.370	139,000
2023-08-02	1.360	1.400	1.360	1.400	1.400	42,000
2023-08-01	1.390	1.420	1.370	1.400	1.400	401,000
2023-07-31	1.390	1.390	1.390	1.390	1.390	16,000
2023-07-28	1.380	1.400	1.350	1.400	1.400	239,000
2023-07-27	1.380	1.400	1.380	1.400	1.400	18,000
2023-07-26	1.360	1.400	1.360	1.380	1.380	138,000
2023-07-25	1.400	1.400	1.400	1.400	1.400	18,000
2023-07-24	1.390	1.400	1.370	1.400	1.400	77,000
2023-07-21	1.370	1.400	1.360	1.400	1.400	369,000
2023-07-20	1.360	1.400	1.360	1.400	1.400	30,000
2023-07-19	1.370	1.430	1.370	1.370	1.370	112,000
2023-07-18	1.390	1.440	1.390	1.440	1.440	205,000
2023-07-17	1.440	1.440	1.400	1.430	1.430	166,000
2023-07-14	1.410	1.440	1.410	1.440	1.440	191,000
2023-07-13	1.410	1.460	1.390	1.390	1.390	271,000
2023-07-11	1.380	1.420	1.370	1.420	1.420	84,000
2023-07-10	1.410	1.420	1.390	1.420	1.420	93,000
2023-07-07	1.460	1.460	1.420	1.420	1.420	181,000
2023-07-06	1.420	1.460	1.420	1.460	1.460	59,000
2023-07-05	1.470	1.480	1.450	1.480	1.480	215,000
2023-07-04	1.460	1.480	1.460	1.460	1.460	112,000
2023-07-03	1.470	1.470	1.410	1.410	1.410	37,000
2023-06-30	1.470	1.480	1.450	1.470	1.470	89,000
2023-06-27	1.440	1.480	1.410	1.480	1.480	121,000
2023-06-26	1.440	1.480	1.440	1.460	1.460	164,000
2023-06-23	1.470	1.480	1.470	1.480	1.480	12,000

← NewerPage 13 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.