Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 2.230
+0.530 (31.18%)
At close: Oct 9, 2025
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 1,000 |
| Oct 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 31.18% | 4,000 |
| Oct 8, 2025 | 2.23 | 2.23 | 1.70 | 1.70 | 1.70 | -23.77% | 17,000 |
| Oct 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 6, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 3, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -28.06% | 2,000 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 24, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | - | 85,000 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5,000 |
| Aug 27, 2025 | 2.33 | 3.10 | 2.33 | 3.10 | 3.10 | 3.33% | 33,000 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 29,000 |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 22,000 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |