Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.900	0.900	0.880	0.880	0.880	25,000
2025-07-17	0.900	0.900	0.900	0.900	0.900	12,000
2025-07-16	0.900	0.900	0.880	0.890	0.890	85,000
2025-07-15	0.880	0.900	0.880	0.890	0.890	87,000
2025-07-14	0.880	0.910	0.880	0.890	0.890	90,000
2025-07-11	0.900	0.910	0.900	0.900	0.900	2,093,000
2025-07-10	0.910	0.910	0.900	0.900	0.900	36,000
2025-07-09	0.920	0.920	0.870	0.910	0.910	158,000
2025-07-08	0.900	0.900	0.900	0.900	0.900	45,000
2025-07-07	0.920	0.920	0.890	0.890	0.890	30,000
2025-07-04	0.880	0.910	0.880	0.880	0.880	302,000
2025-07-03	0.900	0.930	0.870	0.880	0.880	758,000
2025-07-02	0.930	0.930	0.930	0.930	0.930	11,000
2025-07-01	0.910	0.930	0.910	0.930	0.930	18,000
2025-06-30	0.930	0.930	0.930	0.930	0.930	11,000
2025-06-27	0.940	0.940	0.930	0.930	0.930	18,000
2025-06-26	0.900	0.940	0.900	0.940	0.940	12,000
2025-06-25	0.930	0.930	0.900	0.900	0.900	16,000
2025-06-24	0.930	0.930	0.930	0.930	0.930	27,000
2025-06-23	0.940	0.940	0.910	0.930	0.930	30,000
2025-06-20	0.950	0.950	0.920	0.940	0.940	67,000
2025-06-19	0.950	0.960	0.920	0.920	0.920	18,000
2025-06-18	0.960	0.960	0.950	0.950	0.950	27,000
2025-06-17	0.950	0.950	0.950	0.950	0.950	12,000
2025-06-16	0.950	0.950	0.930	0.930	0.930	51,000
2025-06-13	0.950	0.960	0.930	0.960	0.960	192,000
2025-06-11	0.910	0.950	0.910	0.950	0.950	597,000
2025-06-10	0.930	0.930	0.930	0.930	0.930	14,000
2025-06-09	0.920	0.950	0.890	0.900	0.900	182,000
2025-06-05	0.930	0.930	0.900	0.900	0.900	177,000
2025-06-04	0.930	0.940	0.910	0.910	0.910	190,000
2025-06-03	0.910	0.930	0.910	0.930	0.930	134,000
2025-06-02	0.930	0.940	0.910	0.940	0.940	175,000
2025-05-30	0.930	0.960	0.910	0.930	0.930	661,000
2025-05-29	0.980	0.990	0.910	0.910	0.910	332,000
2025-05-28	0.930	0.980	0.930	0.950	0.950	42,000
2025-05-27	0.940	0.970	0.920	0.930	0.930	45,000
2025-05-26	0.940	0.970	0.940	0.940	0.940	207,000
2025-05-23	0.980	0.980	0.940	0.940	0.940	44,000
2025-05-22	0.980	0.980	0.940	0.940	0.940	56,000
2025-05-21	0.970	0.990	0.910	0.990	0.990	135,000
2025-05-20	0.990	1.000	0.990	0.990	0.990	46,000
2025-05-19	1.000	1.020	0.960	0.990	0.990	561,000
2025-05-16	0.930	1.060	0.930	0.990	0.990	1,108,000
2025-05-15	0.930	0.930	0.930	0.930	0.930	6,000
2025-05-14	0.930	0.960	0.930	0.960	0.960	48,000
2025-05-09	0.960	0.980	0.930	0.930	0.930	26,000
2025-05-08	0.930	0.970	0.930	0.970	0.970	4,000
2025-05-07	0.970	0.970	0.930	0.930	0.930	17,000
2025-05-06	0.920	0.940	0.920	0.940	0.940	24,000
2025-05-05	0.960	0.960	0.920	0.950	0.950	13,000
2025-05-02	0.970	0.970	0.930	0.960	0.960	133,000
2025-04-30	0.970	0.970	0.930	0.930	0.930	4,000
2025-04-29	0.930	0.930	0.930	0.930	0.930	40,000
2025-04-28	0.940	0.940	0.930	0.930	0.930	73,000
2025-04-25	0.970	0.970	0.940	0.940	0.940	316,000
2025-04-24	0.930	0.960	0.930	0.960	0.960	134,000
2025-04-23	0.950	0.970	0.920	0.970	0.970	67,000
2025-04-22	0.940	0.950	0.920	0.920	0.920	156,000
2025-04-21	0.980	0.980	0.950	0.950	0.950	330,000

← NewerPage 6 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.