Raslag Corp. (PSE:ASLAG)
Philippines
· Delayed Price · Currency is PHP 0.820
-0.040 (-4.65%)
At close: Mar 4, 2026
Raslag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 189,000 |
| Mar 3, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 49,000 |
| Mar 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 15,000 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 122,000 |
| Feb 26, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 4.94% | 18,000 |
| Feb 25, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -3.57% | 172,000 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 249,000 |
| Feb 23, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 16,000 |
| Feb 20, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 21,000 |
| Feb 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 10,000 |
| Feb 18, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 6,000 |
| Feb 16, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 137,000 |
| Feb 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 29,000 |
| Feb 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 36,000 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 95,000 |
| Feb 10, 2026 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | - | 68,000 |
| Feb 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 14,000 |
| Feb 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 30,000 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | - | 16,000 |
| Feb 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 2,000 |
| Feb 3, 2026 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | - | 44,000 |
| Feb 2, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | - | 64,000 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -2.33% | 41,000 |
| Jan 29, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -2.27% | 155,000 |
| Jan 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Jan 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 14,000 |
| Jan 26, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 18,000 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 36,000 |
| Jan 22, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 43,000 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 58,000 |
| Jan 20, 2026 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | -2.27% | 35,000 |
| Jan 19, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 64,000 |
| Jan 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 3,000 |
| Jan 15, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 74,000 |
| Jan 14, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 26,000 |
| Jan 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 26,000 |
| Jan 12, 2026 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 95,000 |
| Jan 9, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -4.55% | 20,000 |
| Jan 8, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 35,000 |
| Jan 7, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 27,000 |
| Jan 6, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 103,000 |
| Jan 5, 2026 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.23% | 78,000 |
| Jan 2, 2026 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.22% | 108,000 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 237,000 |
| Dec 26, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 171,000 |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 2,000 |
| Dec 22, 2025 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -2.38% | 19,000 |
| Dec 19, 2025 | 0.84 | 0.84 | 0.77 | 0.84 | 0.84 | - | 100,000 |
| Dec 18, 2025 | 0.81 | 0.84 | 0.70 | 0.84 | 0.84 | 5.00% | 376,000 |
| Dec 17, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 68,000 |
| Dec 16, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 19,000 |
| Dec 15, 2025 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 5.06% | 76,000 |
| Dec 12, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -1.25% | 35,000 |
| Dec 11, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 6,000 |
| Dec 10, 2025 | 0.76 | 0.85 | 0.76 | 0.79 | 0.79 | 2.60% | 137,000 |
| Dec 9, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.75% | 225,000 |
| Dec 5, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.98% | 97,000 |
| Dec 4, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 6,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -5.62% | 131,000 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | - | 7,000 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 4.71% | 15,000 |
| Nov 28, 2025 | 0.86 | 0.91 | 0.85 | 0.85 | 0.85 | -8.60% | 418,000 |
| Nov 27, 2025 | 0.93 | 0.94 | 0.83 | 0.93 | 0.93 | - | 573,000 |
| Nov 26, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.88 | -1.06% | 111,000 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.89 | 2.17% | 89,000 |
| Nov 24, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.87 | - | 98,000 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.87 | 1.10% | 71,000 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.86 | 2.25% | 157,000 |
| Nov 19, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.84 | - | 102,000 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | - | 50,000 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.84 | -3.26% | 76,000 |
| Nov 14, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.87 | 3.37% | 193,000 |
| Nov 13, 2025 | 0.80 | 0.90 | 0.80 | 0.89 | 0.84 | 11.25% | 372,000 |
| Nov 12, 2025 | 0.79 | 0.80 | 0.75 | 0.80 | 0.76 | 6.67% | 6,000 |
| Nov 11, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.71 | -7.41% | 265,000 |
| Nov 10, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.77 | - | 16,000 |
| Nov 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.77 | 5.19% | 14,000 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.71 | 0.77 | 0.73 | -3.75% | 1,275,000 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.76 | -2.44% | 15,000 |
| Nov 4, 2025 | 0.81 | 0.82 | 0.75 | 0.82 | 0.78 | - | 210,000 |
| Nov 3, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.78 | -1.20% | 19,000 |
| Oct 30, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.79 | 2.47% | 34,000 |
| Oct 29, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.77 | -5.81% | 157,000 |
| Oct 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | 1.18% | 1,000 |
| Oct 27, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.80 | 1.19% | 95,000 |
| Oct 24, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.79 | - | 77,000 |
| Oct 23, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.79 | -3.45% | 42,000 |
| Oct 22, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.82 | -3.33% | 72,000 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | - | 100,000 |
| Oct 20, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.85 | -1.10% | 361,000 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - | 17,000 |
| Oct 16, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.86 | - | 105,000 |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - | 30,000 |
| Oct 14, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.86 | 1.11% | 34,000 |
| Oct 13, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.85 | 3.45% | 14,000 |
| Oct 10, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.82 | -4.40% | 184,000 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | 2.25% | 2,000 |
| Oct 8, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.84 | 2.30% | 15,000 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.82 | -2.25% | 145,000 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.84 | -6.32% | 311,000 |