Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 2.900
0.00 (0.00%)
At close: Aug 1, 2025
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 16, 2025 | 2.90 | 2.90 | 2.25 | 2.25 | 2.25 | -22.41% | 18,000 |
| Jun 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |