Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	1.490	1.490	1.440	1.480	1.480	182,000
2023-06-21	1.420	1.500	1.410	1.480	1.480	1,180,000
2023-06-20	1.420	1.420	1.420	1.420	1.420	13,000
2023-06-19	1.370	1.430	1.370	1.420	1.420	93,000
2023-06-16	1.360	1.410	1.360	1.400	1.400	127,000
2023-06-15	1.400	1.400	1.350	1.380	1.380	431,000
2023-06-14	1.400	1.430	1.360	1.420	1.420	67,000
2023-06-13	1.390	1.420	1.370	1.380	1.380	410,000
2023-06-09	1.380	1.420	1.370	1.400	1.400	475,000
2023-06-08	1.380	1.420	1.380	1.400	1.400	77,000
2023-06-07	1.380	1.420	1.380	1.400	1.400	115,000
2023-06-06	1.420	1.420	1.380	1.380	1.380	122,000
2023-06-05	1.400	1.470	1.380	1.390	1.390	280,000
2023-06-02	1.420	1.460	1.400	1.420	1.420	339,000
2023-06-01	1.480	1.480	1.470	1.470	1.470	11,000
2023-05-31	1.430	1.480	1.400	1.470	1.470	80,000
2023-05-30	1.450	1.450	1.430	1.450	1.450	40,000
2023-05-29	1.460	1.480	1.440	1.460	1.460	430,000
2023-05-26	1.480	1.490	1.460	1.490	1.490	32,000
2023-05-25	1.500	1.510	1.460	1.510	1.510	60,000
2023-05-24	1.500	1.500	1.480	1.500	1.500	303,000
2023-05-23	1.510	1.520	1.490	1.510	1.510	254,000
2023-05-22	1.490	1.550	1.480	1.500	1.500	164,000
2023-05-19	1.490	1.540	1.480	1.500	1.500	231,000
2023-05-18	1.510	1.510	1.490	1.490	1.490	304,000
2023-05-17	1.530	1.530	1.510	1.510	1.510	42,000
2023-05-16	1.520	1.550	1.500	1.530	1.530	152,000
2023-05-15	1.550	1.550	1.510	1.530	1.530	34,000
2023-05-12	1.520	1.550	1.500	1.550	1.550	690,000
2023-05-11	1.530	1.560	1.510	1.550	1.550	819,000
2023-05-10	1.560	1.560	1.540	1.550	1.550	185,000
2023-05-09	1.600	1.600	1.540	1.550	1.550	374,000
2023-05-08	1.570	1.610	1.560	1.560	1.560	220,000
2023-05-05	1.560	1.610	1.550	1.600	1.600	165,000
2023-05-04	1.630	1.630	1.570	1.570	1.570	207,000
2023-05-03	1.550	1.630	1.550	1.630	1.630	1,113,000
2023-05-02	1.540	1.610	1.540	1.590	1.590	545,000
2023-04-28	1.520	1.570	1.510	1.560	1.560	812,000
2023-04-27	1.530	1.550	1.520	1.520	1.520	105,000
2023-04-26	1.540	1.540	1.540	1.540	1.540	93,000
2023-04-25	1.560	1.560	1.540	1.550	1.550	291,000
2023-04-24	1.550	1.570	1.540	1.560	1.560	312,000
2023-04-20	1.530	1.570	1.530	1.540	1.540	138,000
2023-04-19	1.540	1.580	1.530	1.530	1.530	331,000
2023-04-18	1.550	1.560	1.540	1.540	1.540	251,000
2023-04-17	1.540	1.580	1.540	1.580	1.580	17,000
2023-04-14	1.540	1.540	1.540	1.540	1.540	126,000
2023-04-13	1.550	1.580	1.540	1.580	1.580	228,000
2023-04-12	1.550	1.570	1.550	1.570	1.570	433,000
2023-04-11	1.570	1.570	1.570	1.570	1.570	21,000
2023-04-05	1.590	1.590	1.550	1.570	1.570	237,000
2023-04-04	1.570	1.590	1.550	1.590	1.590	341,000
2023-04-03	1.560	1.580	1.560	1.560	1.560	239,000
2023-03-31	1.560	1.580	1.560	1.580	1.580	115,000
2023-03-30	1.580	1.600	1.570	1.600	1.600	144,000
2023-03-29	1.590	1.600	1.580	1.580	1.580	288,000
2023-03-28	1.600	1.600	1.600	1.600	1.600	39,000
2023-03-27	1.610	1.610	1.600	1.610	1.610	188,000
2023-03-24	1.570	1.630	1.570	1.630	1.630	1,444,000
2023-03-23	1.560	1.570	1.560	1.570	1.570	99,000

← NewerPage 14 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.