Raslag Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.980	0.980	0.950	0.950	0.950	330,000
2025-04-16	0.970	0.980	0.960	0.980	0.980	85,000
2025-04-15	0.940	0.940	0.940	0.940	0.940	4,000
2025-04-14	0.970	0.970	0.970	0.970	0.970	15,000
2025-04-11	0.930	0.980	0.930	0.980	0.980	21,000
2025-04-10	0.950	0.980	0.950	0.970	0.970	18,000
2025-04-08	0.920	0.920	0.920	0.920	0.920	7,000
2025-04-07	0.980	0.980	0.910	0.920	0.920	458,000
2025-04-04	0.940	0.950	0.940	0.950	0.950	14,000
2025-04-03	0.960	0.960	0.940	0.940	0.940	105,000
2025-04-02	0.960	0.980	0.960	0.980	0.980	56,000
2025-03-31	0.960	0.960	0.960	0.960	0.960	35,000
2025-03-28	0.950	0.950	0.940	0.940	0.940	100,000
2025-03-27	0.960	0.960	0.950	0.960	0.960	87,000
2025-03-26	0.940	0.960	0.940	0.950	0.950	89,000
2025-03-25	0.950	0.950	0.950	0.950	0.950	54,000
2025-03-24	0.970	0.970	0.970	0.970	0.970	4,000
2025-03-21	0.970	0.970	0.970	0.970	0.970	1,000
2025-03-20	0.970	0.970	0.970	0.970	0.970	21,000
2025-03-17	0.960	0.980	0.960	0.980	0.980	42,000
2025-03-14	0.980	0.980	0.980	0.980	0.980	1,000
2025-03-13	0.970	0.980	0.970	0.980	0.980	8,000
2025-03-12	0.950	0.950	0.940	0.940	0.940	50,000
2025-03-11	0.950	0.980	0.950	0.960	0.960	28,000
2025-03-10	0.950	0.950	0.950	0.950	0.950	9,000
2025-03-07	0.980	0.980	0.970	0.970	0.970	3,000
2025-03-06	0.950	0.980	0.950	0.980	0.980	53,000
2025-03-05	0.980	0.980	0.950	0.950	0.950	76,000
2025-03-04	0.980	0.980	0.980	0.980	0.980	1,000
2025-03-03	0.950	0.980	0.950	0.980	0.980	21,000
2025-02-28	0.960	0.960	0.950	0.960	0.960	7,000
2025-02-27	0.970	0.970	0.960	0.960	0.960	70,000
2025-02-26	0.980	0.980	0.950	0.970	0.970	265,000
2025-02-25	0.980	0.980	0.970	0.970	0.970	27,000
2025-02-24	0.960	0.960	0.960	0.960	0.960	13,000
2025-02-21	0.990	0.990	0.960	0.990	0.990	69,000
2025-02-20	0.980	0.990	0.980	0.990	0.990	38,000
2025-02-19	0.970	0.970	0.950	0.950	0.950	200,000
2025-02-18	0.980	0.980	0.970	0.970	0.970	144,000
2025-02-17	0.980	0.980	0.970	0.980	0.980	267,000
2025-02-14	1.000	1.000	0.980	0.980	0.980	358,000
2025-02-13	1.000	1.000	1.000	1.000	1.000	32,000
2025-02-12	0.980	0.980	0.980	0.980	0.980	328,000
2025-02-11	1.030	1.030	1.000	1.000	1.000	33,000
2025-02-10	1.050	1.050	1.010	1.030	1.030	37,000
2025-02-07	0.990	1.000	0.960	1.000	1.000	75,000
2025-02-05	0.990	0.990	0.990	0.990	0.990	106,000
2025-02-04	1.000	1.000	0.960	0.960	0.960	429,000
2025-02-03	1.000	1.000	0.960	0.970	0.970	434,000
2025-01-31	0.980	1.020	0.980	1.000	1.000	24,000
2025-01-30	1.000	1.000	0.980	0.990	0.990	290,000
2025-01-28	1.000	1.000	1.000	1.000	1.000	129,000
2025-01-27	1.000	1.030	1.000	1.000	1.000	87,000
2025-01-24	1.030	1.030	1.000	1.000	1.000	122,000
2025-01-23	1.060	1.060	1.030	1.030	1.030	2,000
2025-01-22	1.030	1.030	1.030	1.030	1.030	169,000
2025-01-21	1.050	1.070	1.040	1.040	1.040	15,000
2025-01-20	1.020	1.050	1.020	1.030	1.030	25,000
2025-01-16	1.080	1.080	1.020	1.020	1.020	186,000
2025-01-15	1.080	1.080	1.030	1.030	1.030	5,000

← NewerPage 7 of 18 · 1,038 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.