Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.770	1.830	1.770	1.810	1.810	3,133,000
2022-09-22	1.830	1.840	1.700	1.770	1.770	6,286,000
2022-09-21	1.920	1.930	1.810	1.810	1.810	5,580,000
2022-09-20	1.890	1.950	1.850	1.920	1.920	3,093,000
2022-09-19	1.990	2.050	1.900	1.900	1.900	6,189,000
2022-09-16	2.060	2.070	2.000	2.020	2.020	4,632,000
2022-09-15	2.050	2.100	2.040	2.070	2.070	1,036,000
2022-09-14	2.020	2.090	1.970	2.020	2.020	7,477,000
2022-09-13	2.220	2.220	2.020	2.100	2.100	16,796,000
2022-09-12	2.250	2.340	2.230	2.240	2.240	8,377,000
2022-09-09	2.250	2.250	2.190	2.250	2.250	3,873,000
2022-09-08	2.250	2.290	2.230	2.250	2.250	5,136,000
2022-09-07	2.250	2.270	2.200	2.200	2.200	7,802,000
2022-09-06	2.090	2.250	2.090	2.250	2.250	17,422,000
2022-09-05	2.120	2.120	2.050	2.090	2.090	2,958,000
2022-09-02	2.070	2.140	2.040	2.120	2.120	4,886,000
2022-09-01	2.050	2.060	1.960	2.060	2.060	3,772,000
2022-08-31	2.010	2.110	1.990	2.050	2.050	7,135,000
2022-08-30	2.020	2.050	2.000	2.010	2.010	4,309,000
2022-08-26	1.920	2.050	1.920	2.050	2.050	14,636,000
2022-08-25	1.870	1.920	1.870	1.910	1.910	1,648,000
2022-08-24	1.880	1.900	1.860	1.900	1.900	343,000
2022-08-23	1.940	1.940	1.860	1.860	1.860	2,649,000
2022-08-22	1.970	1.970	1.900	1.940	1.940	791,000
2022-08-19	1.930	1.990	1.930	1.960	1.960	3,610,000
2022-08-18	1.890	1.930	1.830	1.930	1.930	3,148,000
2022-08-17	1.940	1.970	1.880	1.890	1.890	2,971,000
2022-08-16	1.880	1.960	1.850	1.940	1.940	4,247,000
2022-08-15	1.900	1.930	1.830	1.880	1.880	2,663,000
2022-08-12	1.880	1.900	1.850	1.880	1.880	1,231,000
2022-08-11	1.820	1.910	1.820	1.880	1.880	5,357,000
2022-08-10	1.750	1.800	1.750	1.800	1.800	955,000
2022-08-09	1.800	1.800	1.770	1.790	1.790	632,000
2022-08-08	1.740	1.790	1.730	1.790	1.790	1,709,000
2022-08-05	1.800	1.800	1.730	1.730	1.730	4,599,000
2022-08-04	1.800	1.800	1.780	1.800	1.800	595,000
2022-08-03	1.790	1.810	1.750	1.800	1.800	5,765,000
2022-08-02	1.800	1.800	1.760	1.790	1.790	317,000
2022-08-01	1.790	1.800	1.770	1.790	1.790	474,000
2022-07-29	1.820	1.820	1.770	1.790	1.790	645,000
2022-07-28	1.740	1.820	1.740	1.810	1.810	2,960,000
2022-07-27	1.760	1.760	1.710	1.740	1.740	2,829,000
2022-07-26	1.800	1.810	1.700	1.750	1.750	5,391,000
2022-07-25	1.820	1.820	1.750	1.780	1.780	2,813,000
2022-07-22	1.820	1.820	1.790	1.820	1.820	572,000
2022-07-21	1.790	1.820	1.770	1.780	1.780	1,422,000
2022-07-20	1.800	1.840	1.780	1.790	1.790	2,983,000
2022-07-19	1.860	1.880	1.800	1.820	1.820	775,000
2022-07-18	1.830	1.880	1.830	1.860	1.860	1,786,000
2022-07-15	1.850	1.850	1.750	1.830	1.830	9,262,000
2022-07-14	1.900	1.930	1.790	1.860	1.860	5,610,000
2022-07-13	2.020	2.020	1.900	1.900	1.900	9,514,000
2022-07-12	2.020	2.040	2.000	2.020	2.020	3,395,000
2022-07-11	2.070	2.120	2.000	2.000	2.000	7,943,000
2022-07-08	1.980	2.100	1.960	2.070	2.070	13,901,000
2022-07-07	2.000	2.000	1.960	1.980	1.980	2,157,000
2022-07-06	2.000	2.010	1.950	2.000	2.000	5,384,000
2022-07-05	1.950	2.030	1.910	2.020	2.020	16,126,000
2022-07-04	2.060	2.070	1.990	1.990	1.990	41,210,000
2022-07-01	2.080	2.140	2.050	2.050	2.050	9,305,000

← NewerPage 17 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.