Raslag Corp. (PSE:ASLAG)
Philippines · Delayed Price · Currency is PHP 1.120
+0.020 (1.82%)
At close: Oct 27, 2026
Raslag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,000 |
| Oct 26, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 194,000 |
| Oct 23, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 17,000 |
| Oct 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 99,000 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | - | 220,000 |
| Oct 20, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | -1.74% | 158,000 |
| Oct 19, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 54,000 |
| Oct 16, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 5.56% | 221,000 |
| Oct 15, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 76,000 |
| Oct 14, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 387,000 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 42,000 |
| Oct 12, 2026 | 1.15 | 1.18 | 1.05 | 1.10 | 1.10 | -4.35% | 1,422,000 |
| Oct 9, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 1,259,000 |
| Oct 8, 2026 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 265,000 |
| Oct 7, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 518,000 |
| Oct 6, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 552,000 |
| Oct 5, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 29,000 |
| Oct 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 83,000 |
| Oct 1, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 1,037,000 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 23,000 |
| Sep 29, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 85,000 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 324,000 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 154,000 |
| Sep 24, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 40,000 |
| Sep 23, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 609,000 |
| Sep 22, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 26,000 |
| Sep 21, 2026 | 1.05 | 1.14 | 1.03 | 1.05 | 1.05 | -1.87% | 868,000 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 70,000 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -1.85% | 8,000 |
| Sep 16, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 70,000 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 175,000 |
| Sep 14, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 308,000 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 213,000 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -3.45% | 781,000 |
| Sep 9, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 552,000 |
| Sep 8, 2026 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | - | 502,000 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 659,000 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 371,000 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -0.85% | 682,000 |
| Sep 2, 2026 | 1.17 | 1.26 | 1.17 | 1.18 | 1.18 | 0.85% | 838,000 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | - | 599,000 |
| Aug 28, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 299,000 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 791,000 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -5.00% | 1,137,000 |
| Aug 25, 2026 | 1.17 | 1.21 | 1.13 | 1.20 | 1.20 | 2.56% | 1,391,000 |
| Aug 24, 2026 | 1.15 | 1.24 | 1.12 | 1.17 | 1.17 | 3.54% | 5,320,000 |
| Aug 20, 2026 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | 0.89% | 1,929,000 |
| Aug 19, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 8.74% | 2,315,000 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 302,000 |
| Aug 17, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 160,000 |