Raslag Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 221,000 |
| 2026-10-15 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 76,000 |
| 2026-10-14 | 1.060 | 1.130 | 1.060 | 1.120 | 1.120 | 387,000 |
| 2026-10-13 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 42,000 |
| 2026-10-12 | 1.150 | 1.180 | 1.050 | 1.100 | 1.100 | 1,422,000 |
| 2026-10-09 | 1.150 | 1.200 | 1.140 | 1.150 | 1.150 | 1,259,000 |
| 2026-10-08 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 265,000 |
| 2026-10-07 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 518,000 |
| 2026-10-06 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 552,000 |
| 2026-10-05 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 29,000 |
| 2026-10-02 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 83,000 |
| 2026-10-01 | 1.090 | 1.110 | 1.050 | 1.070 | 1.070 | 1,037,000 |
| 2026-09-30 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 23,000 |
| 2026-09-29 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 85,000 |
| 2026-09-28 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 324,000 |
| 2026-09-25 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 154,000 |
| 2026-09-24 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 40,000 |
| 2026-09-23 | 1.080 | 1.090 | 1.050 | 1.070 | 1.070 | 609,000 |
| 2026-09-22 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 26,000 |
| 2026-09-21 | 1.050 | 1.140 | 1.030 | 1.050 | 1.050 | 868,000 |
| 2026-09-18 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 70,000 |
| 2026-09-17 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 8,000 |
| 2026-09-16 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 70,000 |
| 2026-09-15 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 175,000 |
| 2026-09-14 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 308,000 |
| 2026-09-11 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 213,000 |
| 2026-09-10 | 1.160 | 1.160 | 1.090 | 1.120 | 1.120 | 781,000 |
| 2026-09-09 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 552,000 |
| 2026-09-08 | 1.120 | 1.190 | 1.120 | 1.130 | 1.130 | 502,000 |
| 2026-09-07 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 659,000 |
| 2026-09-04 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 371,000 |
| 2026-09-03 | 1.240 | 1.240 | 1.140 | 1.170 | 1.170 | 682,000 |
| 2026-09-02 | 1.170 | 1.260 | 1.170 | 1.180 | 1.180 | 838,000 |
| 2026-09-01 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 599,000 |
| 2026-08-28 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 299,000 |
| 2026-08-27 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 791,000 |
| 2026-08-26 | 1.210 | 1.220 | 1.130 | 1.140 | 1.140 | 1,137,000 |
| 2026-08-25 | 1.170 | 1.210 | 1.130 | 1.200 | 1.200 | 1,391,000 |
| 2026-08-24 | 1.150 | 1.240 | 1.120 | 1.170 | 1.170 | 5,320,000 |
| 2026-08-20 | 1.140 | 1.170 | 1.100 | 1.130 | 1.130 | 1,929,000 |
| 2026-08-19 | 1.030 | 1.120 | 1.030 | 1.120 | 1.120 | 2,315,000 |
| 2026-08-18 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 302,000 |
| 2026-08-17 | 1.030 | 1.080 | 1.030 | 1.030 | 1.030 | 160,000 |
| 2026-08-14 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 44,000 |
| 2026-08-13 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 374,000 |
| 2026-08-12 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 190,000 |
| 2026-08-11 | 1.020 | 1.020 | 0.970 | 0.990 | 0.990 | 915,000 |
| 2026-08-10 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 241,000 |
| 2026-08-07 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 353,000 |
| 2026-08-06 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 648,000 |
| 2026-08-05 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 94,000 |
| 2026-08-04 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 103,000 |
| 2026-08-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2026-07-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 59,000 |
| 2026-07-30 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 228,000 |
| 2026-07-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 34,000 |
| 2026-07-28 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 69,000 |
| 2026-07-27 | 1.060 | 1.090 | 1.040 | 1.050 | 1.050 | 86,000 |
| 2026-07-24 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 265,000 |
| 2026-07-23 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 19,000 |
Page 1 of 2 · 63 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.