Raslag Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1.430 | 1.480 | 1.350 | 1.400 | 1.400 | 2,145,000 |
| 2024-10-07 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 2,593,000 |
| 2024-10-04 | 1.150 | 1.300 | 1.150 | 1.290 | 1.290 | 2,874,000 |
| 2024-10-03 | 1.050 | 1.140 | 1.030 | 1.140 | 1.140 | 3,073,000 |
| 2024-10-02 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 424,000 |
| 2024-10-01 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 412,000 |
| 2024-09-30 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 43,000 |
| 2024-09-27 | 1.020 | 1.060 | 1.020 | 1.040 | 1.040 | 40,000 |
| 2024-09-26 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 10,000 |
| 2024-09-25 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 244,000 |
| 2024-09-24 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 18,000 |
| 2024-09-23 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 180,000 |
| 2024-09-20 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 12,000 |
| 2024-09-19 | 1.040 | 1.060 | 1.000 | 1.060 | 1.060 | 28,000 |
| 2024-09-18 | 1.010 | 1.080 | 1.010 | 1.040 | 1.040 | 492,000 |
| 2024-09-17 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 57,000 |
| 2024-09-16 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 32,000 |
| 2024-09-13 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 604,000 |
| 2024-09-12 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 578,000 |
| 2024-09-11 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 33,000 |
| 2024-09-10 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 88,000 |
| 2024-09-09 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 63,000 |
| 2024-09-06 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 86,000 |
| 2024-09-05 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 90,000 |
| 2024-09-04 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 120,000 |
| 2024-09-03 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 42,000 |
| 2024-09-02 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 58,000 |
| 2024-08-30 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 26,000 |
| 2024-08-29 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 286,000 |
| 2024-08-28 | 0.960 | 1.000 | 0.960 | 0.970 | 0.970 | 1,137,000 |
| 2024-08-27 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 252,000 |
| 2024-08-22 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 125,000 |
| 2024-08-21 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 9,000 |
| 2024-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2024-08-19 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 198,000 |
| 2024-08-16 | 0.990 | 1.020 | 0.980 | 1.020 | 1.020 | 293,000 |
| 2024-08-15 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 76,000 |
| 2024-08-14 | 1.010 | 1.020 | 0.980 | 1.010 | 1.010 | 118,000 |
| 2024-08-13 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 16,000 |
| 2024-08-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 37,000 |
| 2024-08-09 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 37,000 |
| 2024-08-06 | 1.030 | 1.030 | 0.980 | 1.020 | 1.020 | 30,000 |
| 2024-08-05 | 1.030 | 1.030 | 0.970 | 1.020 | 1.020 | 719,000 |
| 2024-08-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8,000 |
| 2024-08-01 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 30,000 |
| 2024-07-31 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 154,000 |
| 2024-07-30 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 1,124,000 |
| 2024-07-29 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 521,000 |
| 2024-07-26 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 57,000 |
| 2024-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2024-07-23 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 11,000 |
| 2024-07-22 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 58,000 |
| 2024-07-19 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 18,000 |
| 2024-07-18 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 143,000 |
| 2024-07-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,000 |
| 2024-07-15 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 569,000 |
| 2024-07-11 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 281,000 |
| 2024-07-10 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 39,000 |
| 2024-07-09 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 27,000 |
| 2024-07-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
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.