Raslag Corp. (PSE:ASLAG)
Philippines
· Delayed Price · Currency is PHP 0.800
-0.060 (-6.98%)
At close: Dec 5, 2025
Raslag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | 5.56% | 1,000 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | -7.22% | 5,000 |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.92 | - | - |
| Sep 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.92 | -1.02% | 22,000 |
| Sep 29, 2025 | 0.91 | 0.98 | 0.88 | 0.98 | 0.93 | 7.69% | 897,000 |
| Sep 26, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.86 | 1.11% | 2,000 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | - | 65,000 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.85 | - | 53,000 |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.90 | 0.85 | - | - |
| Sep 22, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.85 | - | 11,000 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | 1.12% | 15,000 |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.89 | 0.84 | - | - |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | - | 21,000 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.84 | -1.11% | 31,000 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | - | 97,000 |
| Sep 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.85 | 1.12% | 15,000 |
| Sep 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.84 | - | 8,000 |
| Sep 10, 2025 | 0.89 | 0.93 | 0.89 | 0.89 | 0.84 | - | 39,000 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.84 | -2.20% | 33,000 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.86 | -5.21% | 62,000 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.96 | 0.91 | - | - |
| Sep 4, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.91 | 1.05% | 404,000 |
| Sep 3, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | 0.90 | 7.95% | 402,000 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.83 | -1.12% | 224,000 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.84 | -1.11% | 6,000 |
| Aug 29, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.85 | -7.22% | 136,000 |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.97 | 0.92 | - | - |
| Aug 27, 2025 | 0.98 | 0.98 | 0.90 | 0.97 | 0.92 | -1.02% | 34,000 |
| Aug 26, 2025 | 0.90 | 0.99 | 0.90 | 0.98 | 0.93 | 7.69% | 625,000 |
| Aug 22, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.86 | - | 54,000 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | 3.41% | 15,000 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.83 | -2.22% | 112,000 |
| Aug 18, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.85 | - | 378,000 |
| Aug 15, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.85 | - | 464,000 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.85 | -1.10% | 66,000 |
| Aug 13, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.86 | -1.09% | 162,000 |
| Aug 12, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.87 | 5.75% | 646,000 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.82 | -1.14% | 925,000 |
| Aug 8, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.83 | 2.33% | 22,000 |
| Aug 7, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.81 | -2.27% | 247,000 |
| Aug 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.83 | 2.33% | 21,000 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.81 | - | 130,000 |
| Aug 4, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.81 | -1.15% | 233,000 |
| Aug 1, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.82 | 1.16% | 94,000 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.81 | -3.37% | 197,000 |
| Jul 30, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | 0.84 | 2.30% | 107,000 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.82 | 1.16% | 151,000 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.81 | -1.15% | 161,000 |
| Jul 25, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.82 | - | 40,000 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.82 | -1.14% | 83,000 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.83 | -2.22% | 323,000 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | 3.45% | 17,000 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.82 | -1.14% | 121,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.83 | -2.22% | 25,000 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85 | 1.12% | 12,000 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.84 | - | 85,000 |