Raslag Corp. (PSE:ASLAG)
Philippines · Delayed Price · Currency is PHP 1.140
+0.110 (10.68%)
At close: Jul 17, 2026
Raslag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | 10.68% | 1,293,000 |
| Jul 16, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 45,000 |
| Jul 15, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 19,000 |
| Jul 14, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 635,000 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 386,000 |
| Jul 10, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 90,000 |
| Jul 9, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 160,000 |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 18,000 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 41,000 |
| Jul 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 54,000 |
| Jul 3, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -4.81% | 107,000 |
| Jul 2, 2026 | 0.99 | 1.04 | 0.95 | 1.04 | 1.04 | 1.96% | 692,000 |
| Jul 1, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 172,000 |
| Jun 30, 2026 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -2.86% | 99,000 |
| Jun 29, 2026 | 1.05 | 1.06 | 0.98 | 1.05 | 1.05 | - | 130,000 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 66,000 |
| Jun 25, 2026 | 1.01 | 1.14 | 1.01 | 1.05 | 1.05 | 7.14% | 620,000 |
| Jun 24, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | - | 107,000 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 2.08% | 84,000 |
| Jun 22, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 107,000 |
| Jun 19, 2026 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | -2.97% | 597,000 |
| Jun 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,000 |
| Jun 17, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 27,000 |
| Jun 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 88,000 |
| Jun 15, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 396,000 |
| Jun 11, 2026 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | 1.08% | 428,000 |
| Jun 10, 2026 | 0.98 | 0.99 | 0.90 | 0.93 | 0.93 | -5.10% | 797,000 |
| Jun 9, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 95,000 |
| Jun 8, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | - | 304,000 |
| Jun 5, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 660,000 |
| Jun 4, 2026 | 1.06 | 1.12 | 1.03 | 1.03 | 1.03 | -2.83% | 182,000 |
| Jun 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 72,000 |
| Jun 2, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 97,000 |
| Jun 1, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 10,000 |
| May 29, 2026 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | - | 97,000 |
| May 28, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 92,000 |
| May 26, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 37,000 |
| May 25, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.82% | 730,000 |
| May 22, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 292,000 |
| May 21, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 371,000 |
| May 20, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 50,000 |
| May 19, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 136,000 |
| May 18, 2026 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | - | 261,000 |
| May 15, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 322,000 |
| May 14, 2026 | 1.04 | 1.15 | 1.04 | 1.11 | 1.11 | 6.73% | 2,350,000 |
| May 13, 2026 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 304,000 |
| May 12, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 24,000 |
| May 11, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 285,000 |
| May 8, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 108,000 |
| May 7, 2026 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 142,000 |