Raslag Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 50,000 |
| 2025-01-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2025-01-09 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 105,000 |
| 2025-01-08 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 31,000 |
| 2025-01-07 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 329,000 |
| 2025-01-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,000 |
| 2025-01-03 | 1.080 | 1.080 | 1.020 | 1.050 | 1.050 | 84,000 |
| 2025-01-02 | 1.050 | 1.080 | 1.030 | 1.080 | 1.080 | 116,000 |
| 2024-12-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 43,000 |
| 2024-12-26 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 13,000 |
| 2024-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 16,000 |
| 2024-12-18 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 67,000 |
| 2024-12-17 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 23,000 |
| 2024-12-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 135,000 |
| 2024-12-13 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 156,000 |
| 2024-12-12 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 9,000 |
| 2024-12-11 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 128,000 |
| 2024-12-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 35,000 |
| 2024-12-09 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 59,000 |
| 2024-12-06 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 5,000 |
| 2024-12-05 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 104,000 |
| 2024-12-04 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 3,000 |
| 2024-12-03 | 1.050 | 1.090 | 1.000 | 1.090 | 1.090 | 53,000 |
| 2024-12-02 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 47,000 |
| 2024-11-29 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 54,000 |
| 2024-11-28 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 79,000 |
| 2024-11-27 | 1.010 | 1.090 | 1.010 | 1.070 | 1.070 | 214,000 |
| 2024-11-26 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 14,000 |
| 2024-11-25 | 1.020 | 1.030 | 0.970 | 1.030 | 1.030 | 172,000 |
| 2024-11-22 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 65,000 |
| 2024-11-21 | 1.000 | 1.040 | 0.980 | 1.030 | 1.030 | 303,000 |
| 2024-11-20 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 54,000 |
| 2024-11-19 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 270,000 |
| 2024-11-18 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 106,000 |
| 2024-11-15 | 1.010 | 1.060 | 1.000 | 1.000 | 1.000 | 762,000 |
| 2024-11-14 | 1.070 | 1.120 | 1.010 | 1.010 | 1.010 | 195,000 |
| 2024-11-13 | 1.150 | 1.150 | 1.040 | 1.070 | 1.070 | 768,000 |
| 2024-11-12 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 99,000 |
| 2024-11-08 | 1.210 | 1.260 | 1.180 | 1.230 | 1.230 | 116,000 |
| 2024-11-07 | 1.270 | 1.270 | 1.180 | 1.210 | 1.210 | 137,000 |
| 2024-11-06 | 1.290 | 1.290 | 1.210 | 1.220 | 1.220 | 180,000 |
| 2024-11-05 | 1.340 | 1.350 | 1.210 | 1.240 | 1.240 | 239,000 |
| 2024-11-04 | 1.220 | 1.420 | 1.190 | 1.350 | 1.350 | 555,000 |
| 2024-10-31 | 1.220 | 1.290 | 1.200 | 1.220 | 1.220 | 176,000 |
| 2024-10-30 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 61,000 |
| 2024-10-29 | 1.240 | 1.250 | 1.210 | 1.240 | 1.240 | 460,000 |
| 2024-10-28 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 106,000 |
| 2024-10-25 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 32,000 |
| 2024-10-24 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 302,000 |
| 2024-10-23 | 1.290 | 1.290 | 1.230 | 1.270 | 1.270 | 158,000 |
| 2024-10-22 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 277,000 |
| 2024-10-21 | 1.230 | 1.280 | 1.220 | 1.280 | 1.280 | 494,000 |
| 2024-10-18 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 575,000 |
| 2024-10-17 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 533,000 |
| 2024-10-16 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 761,000 |
| 2024-10-15 | 1.360 | 1.400 | 1.350 | 1.370 | 1.370 | 150,000 |
| 2024-10-14 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 146,000 |
| 2024-10-11 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 8,000 |
| 2024-10-10 | 1.320 | 1.460 | 1.300 | 1.360 | 1.360 | 2,996,000 |
| 2024-10-09 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 625,000 |
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.