Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.560	1.570	1.560	1.570	1.570	99,000
2023-03-22	1.580	1.600	1.580	1.580	1.580	383,000
2023-03-21	1.600	1.600	1.580	1.580	1.580	300,000
2023-03-20	1.570	1.610	1.570	1.590	1.590	480,000
2023-03-17	1.540	1.570	1.540	1.560	1.560	586,000
2023-03-16	1.610	1.610	1.510	1.530	1.530	2,705,000
2023-03-15	1.590	1.630	1.590	1.610	1.610	363,000
2023-03-14	1.620	1.630	1.590	1.590	1.590	562,000
2023-03-13	1.630	1.630	1.590	1.630	1.630	1,812,000
2023-03-10	1.660	1.660	1.620	1.630	1.630	660,000
2023-03-09	1.650	1.670	1.620	1.660	1.660	511,000
2023-03-08	1.620	1.680	1.620	1.660	1.660	1,048,000
2023-03-07	1.640	1.640	1.620	1.630	1.630	170,000
2023-03-06	1.620	1.650	1.610	1.640	1.640	886,000
2023-03-03	1.640	1.640	1.610	1.620	1.620	892,000
2023-03-02	1.650	1.650	1.630	1.640	1.640	811,000
2023-03-01	1.660	1.660	1.630	1.650	1.650	509,000
2023-02-28	1.660	1.700	1.660	1.660	1.660	348,000
2023-02-27	1.700	1.700	1.650	1.660	1.660	606,000
2023-02-23	1.660	1.710	1.650	1.700	1.700	262,000
2023-02-22	1.680	1.720	1.650	1.660	1.660	2,015,000
2023-02-21	1.770	1.770	1.690	1.690	1.690	3,119,000
2023-02-20	1.740	1.780	1.740	1.770	1.770	439,000
2023-02-17	1.790	1.820	1.740	1.740	1.740	3,122,000
2023-02-16	1.700	1.800	1.700	1.790	1.790	7,112,000
2023-02-15	1.680	1.700	1.670	1.700	1.700	813,000
2023-02-14	1.710	1.710	1.680	1.680	1.680	577,000
2023-02-13	1.690	1.740	1.670	1.720	1.720	856,000
2023-02-10	1.680	1.700	1.660	1.700	1.700	83,000
2023-02-09	1.700	1.720	1.670	1.670	1.670	264,000
2023-02-08	1.700	1.740	1.670	1.700	1.700	2,014,000
2023-02-07	1.670	1.700	1.670	1.700	1.700	190,000
2023-02-06	1.680	1.690	1.670	1.670	1.670	362,000
2023-02-03	1.710	1.710	1.680	1.680	1.680	562,000
2023-02-02	1.700	1.740	1.680	1.700	1.700	670,000
2023-02-01	1.660	1.700	1.660	1.680	1.680	679,000
2023-01-31	1.730	1.730	1.640	1.650	1.650	1,649,000
2023-01-30	1.760	1.770	1.720	1.730	1.730	742,000
2023-01-27	1.750	1.760	1.720	1.760	1.760	3,429,000
2023-01-26	1.690	1.750	1.690	1.720	1.720	1,652,000
2023-01-25	1.710	1.720	1.700	1.700	1.700	375,000
2023-01-24	1.670	1.710	1.670	1.710	1.710	1,407,000
2023-01-23	1.700	1.710	1.680	1.680	1.680	368,000
2023-01-20	1.710	1.720	1.690	1.710	1.710	1,106,000
2023-01-19	1.700	1.710	1.640	1.710	1.710	3,270,000
2023-01-18	1.660	1.710	1.650	1.700	1.700	3,385,000
2023-01-17	1.670	1.670	1.630	1.660	1.660	13,910,000
2023-01-16	1.630	1.660	1.620	1.660	1.660	1,535,000
2023-01-13	1.630	1.640	1.610	1.620	1.620	939,000
2023-01-12	1.640	1.640	1.590	1.630	1.630	1,929,000
2023-01-11	1.620	1.640	1.620	1.640	1.640	365,000
2023-01-10	1.650	1.670	1.600	1.620	1.620	4,258,000
2023-01-09	1.660	1.700	1.630	1.680	1.680	1,021,000
2023-01-06	1.660	1.700	1.630	1.690	1.690	742,000
2023-01-05	1.720	1.720	1.650	1.700	1.700	1,159,000
2023-01-04	1.670	1.750	1.670	1.720	1.720	3,443,000
2023-01-03	1.670	1.670	1.620	1.670	1.670	550,000
2022-12-29	1.650	1.670	1.620	1.660	1.660	710,000
2022-12-28	1.670	1.670	1.640	1.650	1.650	138,000
2022-12-27	1.650	1.680	1.650	1.670	1.670	277,000

← NewerPage 15 of 18 · 1,039 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.