Raslag Corp. (PSE:ASLAG)
Philippines · Delayed Price · Currency is PHP 1.060
-0.020 (-1.85%)
At close: Jun 2, 2026
Raslag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 0.90% | 520,000 |
| May 5, 2026 | 1.07 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 909,000 |
| May 4, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 292,000 |
| Apr 30, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 451,000 |
| Apr 29, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 182,000 |
| Apr 28, 2026 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 1,737,000 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 3,925,000 |
| Apr 24, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 923,000 |
| Apr 23, 2026 | 1.19 | 1.29 | 1.16 | 1.16 | 1.16 | - | 3,560,000 |
| Apr 22, 2026 | 1.06 | 1.24 | 1.02 | 1.16 | 1.16 | 9.43% | 153,506,000 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 327,000 |
| Apr 20, 2026 | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 1,042,000 |
| Apr 17, 2026 | 1.02 | 1.16 | 1.01 | 1.08 | 1.08 | 10.20% | 2,666,000 |
| Apr 16, 2026 | 0.85 | 1.22 | 0.85 | 0.98 | 0.98 | 16.67% | 3,097,000 |
| Apr 15, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | - | 35,000 |
| Apr 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 63,000 |
| Apr 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 67,000 |
| Apr 8, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 66,000 |
| Apr 7, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 16,000 |
| Apr 6, 2026 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -1.22% | 104,000 |
| Apr 1, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 131,000 |
| Mar 31, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 3.90% | 22,000 |
| Mar 30, 2026 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.75% | 69,000 |
| Mar 27, 2026 | 0.86 | 0.86 | 0.77 | 0.80 | 0.80 | -8.05% | 279,000 |
| Mar 26, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 6.10% | 438,000 |
| Mar 25, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 5.13% | 121,000 |
| Mar 24, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -4.88% | 209,000 |
| Mar 23, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 781,000 |
| Mar 19, 2026 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 67,000 |
| Mar 18, 2026 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 7.69% | 113,000 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 13,000 |