Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.050	1.050	1.050	1.050	1.050	34,000
2026-07-21	1.040	1.120	1.040	1.060	1.060	331,000
2026-07-20	1.140	1.140	1.100	1.110	1.110	298,000
2026-07-17	1.030	1.140	1.030	1.140	1.140	1,293,000
2026-07-16	1.050	1.090	1.020	1.030	1.030	45,000
2026-07-15	1.090	1.090	1.050	1.050	1.050	19,000
2026-07-14	1.070	1.090	1.060	1.090	1.090	635,000
2026-07-13	1.070	1.090	1.050	1.060	1.060	386,000
2026-07-10	1.020	1.050	1.020	1.050	1.050	90,000
2026-07-09	1.010	1.030	1.000	1.030	1.030	160,000
2026-07-08	1.010	1.010	1.010	1.010	1.010	18,000
2026-07-07	1.020	1.020	0.990	1.010	1.010	41,000
2026-07-06	0.990	1.020	0.990	1.020	1.020	54,000
2026-07-03	0.990	1.010	0.990	0.990	0.990	107,000
2026-07-02	0.990	1.040	0.950	1.040	1.040	692,000
2026-07-01	1.010	1.040	1.000	1.020	1.020	172,000
2026-06-30	1.050	1.090	1.000	1.020	1.020	99,000
2026-06-29	1.050	1.060	0.980	1.050	1.050	130,000
2026-06-26	1.050	1.050	1.050	1.050	1.050	66,000
2026-06-25	1.010	1.140	1.010	1.050	1.050	620,000
2026-06-24	1.000	1.010	0.970	0.980	0.980	107,000
2026-06-23	1.000	1.000	0.980	0.980	0.980	84,000
2026-06-22	0.980	1.010	0.960	0.960	0.960	107,000
2026-06-19	0.990	1.010	0.930	0.980	0.980	597,000
2026-06-18	1.000	1.010	1.000	1.010	1.010	5,000
2026-06-17	1.010	1.010	0.980	1.010	1.010	27,000
2026-06-16	1.000	1.020	1.000	1.020	1.020	88,000
2026-06-15	0.940	0.980	0.940	0.980	0.980	396,000
2026-06-11	0.930	0.940	0.880	0.940	0.940	428,000
2026-06-10	0.980	0.990	0.900	0.930	0.930	797,000
2026-06-09	0.990	0.990	0.970	0.980	0.980	95,000
2026-06-08	0.980	1.020	0.960	1.000	1.000	304,000
2026-06-05	1.030	1.030	0.980	1.000	1.000	660,000
2026-06-04	1.060	1.120	1.030	1.030	1.030	182,000
2026-06-03	1.060	1.070	1.060	1.060	1.060	72,000
2026-06-02	1.080	1.090	1.060	1.060	1.060	97,000
2026-06-01	1.090	1.100	1.080	1.080	1.080	10,000
2026-05-29	1.060	1.110	1.050	1.060	1.060	97,000
2026-05-28	1.100	1.100	1.060	1.060	1.060	92,000
2026-05-26	1.120	1.120	1.080	1.100	1.100	37,000
2026-05-25	1.100	1.170	1.100	1.120	1.120	730,000
2026-05-22	1.060	1.100	1.050	1.100	1.100	292,000
2026-05-21	1.080	1.080	1.060	1.060	1.060	371,000
2026-05-20	1.050	1.100	1.050	1.090	1.090	50,000
2026-05-19	1.080	1.080	1.050	1.050	1.050	136,000
2026-05-18	1.080	1.080	1.020	1.080	1.080	261,000
2026-05-15	1.120	1.120	1.050	1.080	1.080	322,000
2026-05-14	1.040	1.150	1.040	1.110	1.110	2,350,000
2026-05-13	1.050	1.070	1.010	1.040	1.040	304,000
2026-05-12	1.020	1.070	1.020	1.050	1.050	24,000
2026-05-11	1.070	1.070	1.040	1.040	1.040	285,000
2026-05-08	1.110	1.110	1.060	1.080	1.080	108,000
2026-05-07	1.120	1.130	1.070	1.110	1.110	142,000
2026-05-06	1.140	1.140	1.090	1.120	1.120	520,000
2026-05-05	1.070	1.140	1.050	1.110	1.110	909,000
2026-05-04	1.060	1.080	1.040	1.070	1.070	292,000
2026-04-30	1.080	1.090	1.060	1.060	1.060	451,000
2026-04-29	1.020	1.080	1.020	1.080	1.080	182,000
2026-04-28	1.040	1.090	1.000	1.020	1.020	1,737,000
2026-04-27	1.140	1.140	1.060	1.090	1.090	3,925,000

← NewerPage 2 of 18 · 1,037 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.