Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 3.010
0.00 (0.00%)
At close: Jun 18, 2026
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jun 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jun 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 6,000 |
| Jun 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -9.34% | 1,000 |
| Jun 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Jun 10, 2026 | 3.32 | 3.49 | 3.32 | 3.32 | 3.32 | 10.67% | 4,000 |
| Jun 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 5, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -9.64% | 5,000 |
| Jun 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,000 |
| Jun 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| May 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| May 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 2,000 |
| May 26, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 3.75% | 2,000 |
| May 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,000 |
| May 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,000 |
| Apr 20, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 42.22% | 4,000 |
| Apr 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |