Raslag Corp. (PSE:ASLAG)
Philippines · Delayed Price · Currency is PHP 1.060
-0.020 (-1.85%)
At close: Sep 17, 2026
Raslag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |