Republic Glass Holdings Corporation (PSE:REG)
Philippines · Delayed Price · Currency is PHP 3.190
0.00 (0.00%)
At close: Aug 7, 2026
Republic Glass Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 5, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.27% | 4,000 |
| Aug 4, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -8.16% | 2,000 |
| Aug 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 20,000 |
| Jul 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 30, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 6,000 |
| Jul 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31% | 3,000 |
| Jul 21, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 2.15% | 5,000 |
| Jul 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 16, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 0.62% | 2,000 |
| Jul 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 13,000 |
| Jul 10, 2026 | 3.03 | 3.23 | 3.03 | 3.23 | 3.23 | 1.25% | 6,000 |
| Jul 9, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 2,000 |
| Jul 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 3, 2026 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 6.33% | 15,000 |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 20,000 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 1,000 |
| Jun 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 19, 2026 | 3.31 | 3.31 | 3.16 | 3.16 | 3.16 | 4.98% | 3,000 |
| 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 |