Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 3.200
0.00 (0.00%)
At close: Dec 26, 2025
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 19, 2025 | 2.51 | 3.20 | 2.51 | 3.20 | 3.20 | 0.63% | 5,000 |
| Dec 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,000 |
| Dec 17, 2025 | 2.60 | 3.18 | 2.60 | 3.18 | 3.18 | 27.20% | 56,000 |
| Dec 16, 2025 | 2.24 | 2.50 | 2.24 | 2.50 | 2.50 | -21.38% | 85,000 |
| Dec 15, 2025 | 2.24 | 3.18 | 2.23 | 3.18 | 3.18 | 41.96% | 61,000 |
| Dec 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -25.33% | 1,000 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.36% | 50,000 |
| Nov 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Nov 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Nov 12, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 11, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 10, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 7, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 6, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 5, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 4, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Nov 3, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 30, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 29, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 27, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 24, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | - | 6,000 |
| Oct 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | - | 3,000 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 20, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 17, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 16, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.13 | - | - |
| Oct 15, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.13 | 0.63% | 21,000 |