Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 3.100
0.00 (0.00%)
At close: Aug 28, 2025
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 48,000 |
| Jul 3, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jul 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jul 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 30, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 27, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 96,000 |
| Jun 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 24, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 31.00% | 22,000 |
| Jun 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jun 19, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 28,000 |
| Jun 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |