Raslag Corp. (PSE:ASLAG)
Philippines · Delayed Price · Currency is PHP 1.170
+0.030 (2.63%)
At close: Aug 28, 2026
Raslag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 44,000 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 374,000 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 190,000 |
| Aug 11, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 915,000 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 241,000 |
| Aug 7, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 353,000 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 648,000 |
| Aug 5, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 94,000 |
| Aug 4, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 103,000 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 3,000 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 59,000 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 228,000 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 34,000 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 69,000 |
| Jul 27, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 86,000 |
| Jul 24, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 265,000 |
| Jul 23, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 19,000 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 34,000 |
| Jul 21, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 331,000 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 298,000 |
| 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 |