Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	1.650	1.670	1.630	1.670	1.670	145,000
2022-12-22	1.620	1.680	1.620	1.650	1.650	842,000
2022-12-21	1.600	1.650	1.600	1.650	1.650	1,261,000
2022-12-20	1.640	1.640	1.600	1.600	1.600	512,000
2022-12-19	1.600	1.640	1.560	1.620	1.620	1,401,000
2022-12-16	1.640	1.670	1.580	1.610	1.610	3,695,000
2022-12-15	1.670	1.690	1.630	1.640	1.640	1,850,000
2022-12-14	1.720	1.720	1.680	1.680	1.680	636,000
2022-12-13	1.710	1.740	1.690	1.700	1.700	669,000
2022-12-12	1.750	1.750	1.690	1.700	1.700	437,000
2022-12-09	1.740	1.740	1.670	1.720	1.720	1,626,000
2022-12-07	1.790	1.810	1.720	1.720	1.720	1,606,000
2022-12-06	1.750	1.830	1.740	1.790	1.790	1,507,000
2022-12-05	1.740	1.780	1.740	1.740	1.740	992,000
2022-12-02	1.770	1.820	1.740	1.740	1.740	4,362,000
2022-12-01	1.730	1.810	1.730	1.760	1.760	3,637,000
2022-11-29	1.730	1.770	1.720	1.730	1.730	2,084,000
2022-11-28	1.730	1.770	1.710	1.740	1.740	2,305,000
2022-11-25	1.750	1.770	1.730	1.730	1.730	1,690,000
2022-11-24	1.730	1.760	1.720	1.740	1.740	977,000
2022-11-23	1.700	1.790	1.700	1.730	1.730	2,355,000
2022-11-22	1.750	1.760	1.700	1.700	1.700	2,137,000
2022-11-21	1.700	1.750	1.690	1.750	1.750	2,705,000
2022-11-18	1.710	1.710	1.660	1.670	1.670	1,753,000
2022-11-17	1.640	1.700	1.640	1.700	1.700	2,228,000
2022-11-16	1.600	1.640	1.600	1.640	1.640	864,000
2022-11-15	1.650	1.680	1.600	1.610	1.610	6,414,000
2022-11-14	1.650	1.690	1.650	1.660	1.660	628,000
2022-11-11	1.690	1.700	1.650	1.660	1.660	2,327,000
2022-11-10	1.710	1.710	1.660	1.660	1.660	362,000
2022-11-09	1.670	1.710	1.650	1.700	1.700	721,000
2022-11-08	1.680	1.720	1.680	1.690	1.690	470,000
2022-11-07	1.680	1.700	1.680	1.680	1.680	108,000
2022-11-04	1.700	1.700	1.660	1.680	1.680	274,000
2022-11-03	1.710	1.710	1.660	1.690	1.690	721,000
2022-11-02	1.740	1.770	1.700	1.710	1.710	333,000
2022-10-28	1.760	1.760	1.710	1.730	1.730	370,000
2022-10-27	1.780	1.780	1.730	1.770	1.770	763,000
2022-10-26	1.700	1.770	1.700	1.770	1.770	1,073,000
2022-10-25	1.700	1.710	1.680	1.700	1.700	119,000
2022-10-24	1.700	1.710	1.680	1.700	1.700	83,000
2022-10-21	1.720	1.720	1.680	1.700	1.700	1,314,000
2022-10-20	1.720	1.730	1.700	1.700	1.700	1,284,000
2022-10-19	1.730	1.750	1.730	1.740	1.740	271,000
2022-10-18	1.680	1.740	1.680	1.720	1.720	284,000
2022-10-17	1.680	1.720	1.680	1.680	1.680	276,000
2022-10-14	1.710	1.740	1.670	1.680	1.680	236,000
2022-10-13	1.660	1.680	1.660	1.660	1.660	316,000
2022-10-12	1.690	1.710	1.640	1.680	1.680	395,000
2022-10-11	1.680	1.720	1.660	1.670	1.670	500,000
2022-10-10	1.700	1.700	1.650	1.680	1.680	349,000
2022-10-07	1.710	1.730	1.700	1.700	1.700	339,000
2022-10-06	1.750	1.750	1.690	1.750	1.750	504,000
2022-10-05	1.750	1.780	1.720	1.740	1.740	969,000
2022-10-04	1.690	1.730	1.690	1.720	1.720	800,000
2022-10-03	1.720	1.720	1.620	1.650	1.650	1,740,000
2022-09-30	1.690	1.730	1.680	1.720	1.720	1,292,000
2022-09-29	1.750	1.790	1.720	1.720	1.720	562,000
2022-09-28	1.750	1.780	1.690	1.740	1.740	1,050,000
2022-09-27	1.800	1.800	1.680	1.720	1.720	5,699,000

← NewerPage 16 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.