Republic Glass Holdings Corporation (PSE:REG)
Philippines
· Delayed Price · Currency is PHP 3.000
0.00 (0.00%)
At close: Feb 27, 2026
Republic Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 206,000 |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30,000 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50,000 |
| Feb 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50,000 |
| Jan 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 306,000 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 15,000 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,000 |
| 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 |
| Oct 14, 2025 | 2.23 | 3.15 | 2.23 | 3.15 | 3.11 | 41.26% | 7,000 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.23 | 2.20 | - | - |
| Oct 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | - | 1,000 |
| Oct 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | 31.18% | 4,000 |
| Oct 8, 2025 | 2.23 | 2.23 | 1.70 | 1.70 | 1.68 | -23.77% | 17,000 |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.23 | 2.20 | - | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.23 | 2.20 | - | - |
| Oct 3, 2025 | 2.20 | 2.20 | 2.20 | 2.23 | 2.20 | - | - |
| Oct 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | -28.06% | 2,000 |
| Oct 1, 2025 | 3.06 | 3.06 | 3.06 | 3.10 | 3.06 | - | - |