REG Stock Price History - Republic Glass Holdings Corporation
Best Day (1Y)
₱3.80
December 26, 2024
Worst Day (1Y)
₱1.70
October 08, 2025
Average Volume (1Y)
4K
Daily Average
Most Traded (1Y)
150K
December 11, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.00 | ₱3.17 | ₱3.00 | 50K shares | ₱150K | -₱0.16 | -5.36% |
| Nov 14, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 6K shares | ₱19K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 3K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱3.17 | ₱3.17 | ₱3.15 | 21K shares | ₱66K | +₱0.02 | +0.63% |
| Oct 14, 2025 | ₱3.15 | ₱3.15 | ₱2.23 | 7K shares | ₱21K | +₱1.30 | +41.26% |
| Oct 13, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 4K shares | ₱9K | +₱0.70 | +31.18% |
| Oct 08, 2025 | ₱1.70 | ₱2.23 | ₱1.70 | 17K shares | ₱29K | -₱0.40 | -23.77% |
| Oct 07, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱2.23 | ₱2.23 | ₱2.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱2.23 | ₱3.10 | ₱2.23 | 2K shares | ₱4K | -₱0.63 | -28.06% |
| Oct 01, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 85K shares | ₱256K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱3.10 | ₱3.10 | ₱3.10 | 5K shares | ₱16K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3.10 | ₱3.10 | ₱2.33 | 33K shares | ₱79K | +₱0.10 | +3.33% |
| Aug 26, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 29K shares | ₱87K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3.00 | ₱3.00 | ₱2.90 | 22K shares | ₱66K | +₱0.10 | +3.45% |
| Aug 12, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱2.90 | ₱2.91 | ₱2.90 | 48K shares | ₱139K | -₱0.01 | -0.34% |
| Jul 03, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱2.91 | ₱3.00 | ₱2.91 | 96K shares | ₱280K | -₱0.09 | -3.00% |
| Jun 26, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3.00 | ₱3.00 | ₱2.29 | 22K shares | ₱66K | +₱0.93 | +31.00% |
| Jun 23, 2025 | ₱2.29 | ₱2.29 | ₱2.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱2.29 | ₱2.29 | ₱2.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱2.29 | ₱2.29 | ₱2.25 | 28K shares | ₱64K | +₱0.04 | +1.78% |
| Jun 18, 2025 | ₱2.25 | ₱2.25 | ₱2.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱2.25 | ₱2.25 | ₱2.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱2.25 | ₱2.90 | ₱2.25 | 18K shares | ₱49K | -₱0.50 | -22.41% |
| Jun 13, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱2.90 | ₱2.90 | ₱2.80 | 1K shares | ₱3K | +₱0.10 | +3.57% |
| May 15, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 5K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱2.80 | ₱2.81 | ₱2.80 | 7K shares | ₱20K | -₱0.01 | -0.36% |
| Apr 03, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱2.81 | ₱2.81 | ₱2.80 | 1K shares | ₱3K | +₱0.01 | +0.36% |
| Mar 18, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱2.80 | ₱2.81 | ₱2.80 | 19K shares | ₱53K | -₱0.01 | -0.36% |
| Mar 13, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱2.81 | ₱2.81 | ₱2.80 | 3K shares | ₱8K | +₱0.01 | +0.36% |
| Mar 11, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱2.80 | ₱2.80 | ₱1.96 | 81K shares | ₱217K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱2.80 | ₱3.00 | ₱1.91 | 27K shares | ₱68K | +₱0.10 | +3.70% |
| Feb 04, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱2.70 | ₱2.89 | ₱2.50 | 43K shares | ₱108K | -₱0.18 | -6.57% |
| Jan 31, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱2.89 | ₱2.89 | ₱2.78 | 1K shares | ₱3K | +₱0.11 | +3.96% |
| Jan 23, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱2.78 | ₱2.78 | ₱2.77 | 86K shares | ₱239K | +₱0.01 | +0.36% |
| Jan 20, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱2.77 | ₱2.77 | ₱2.77 | 25K shares | ₱69K | +₱0.02 | +0.73% |
| Jan 10, 2025 | ₱2.75 | ₱2.75 | ₱2.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱2.75 | ₱3.26 | ₱2.75 | 70K shares | ₱193K | -₱0.43 | -15.64% |
| Jan 08, 2025 | ₱3.26 | ₱3.26 | ₱3.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱3.26 | ₱3.26 | ₱3.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱3.26 | ₱3.26 | ₱3.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱3.26 | ₱3.26 | ₱3.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱3.26 | ₱3.26 | ₱2.75 | 3K shares | ₱10K | +₱0.60 | +18.55% |
| Dec 27, 2024 | ₱2.75 | ₱3.80 | ₱2.75 | 1K shares | ₱3K | -₱0.76 | -27.63% |
| Dec 26, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 50K shares | ₱190K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 150K shares | ₱570K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the REG stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where REG sits within its recent range.
Price & Volume Charts
Visual representation of REG historical performance for the selected period
Historical Price Chart
The chart displays REG closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in REG price history for the selected period
Oct
2025
October 14, 2025
Biggest Daily Gain
₱3.15
(+41.26%)
Single-day gain of 41.26% with ₱1.30 price increase, the largest percentage rise in this period, with 7K shares changing hands
Oct
2025
October 08, 2025
Lowest Price
₱1.70
Lowest price of ₱1.70 recorded, marking the period's minimum valuation, with a -23.77% decline on that day
Oct
2025
October 02, 2025
Biggest Daily Loss
₱2.23
(-28.06%)
Single-day loss of -28.06% with ₱0.63 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Dec
2024
December 26, 2024
Highest Price
₱3.80
Peak price of ₱3.80 reached during this period, representing the stock's maximum value, with 0 shares traded
Dec
2024
December 11, 2024
Highest Trading Volume
₱3.80
150K Shares (₱570K total value)
Most actively traded day with 150K shares (₱570K total value) at ₱3.80 per share, indicating peak investor activity
Historical Insights
Statistical analysis of REG price movements for the selected period
Long-Term Trend (MA200)
Bullish
REG is trading 3.91% above the 200-day Moving Average (₱2.89). This level often acts as dynamic support during uptrends.
Price Volatility
High
REG showed high volatility with a standard deviation of 5.35% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, REG recorded 15 positive days, 11 negative days, and 218 unchanged days, resulting in a win rate of 6.1% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.10
The trading range spread for REG was ₱2.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to REG by sector and industry.
Historical Price Data FAQs
Common questions about REG stock price history page
What is the REG stock price history page?
The REG stock price history page provides comprehensive historical trading data for Republic Glass Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is REG's 52-week trading range?
REG has traded between ₱1.70 and ₱3.80 over the past 52 weeks for Republic Glass Holdings Corporation, representing a price range of 123.5%. Currently trading at ₱3.00, the stock is 76.5% above its 52-week low and 21.1% below its 52-week high.
How has REG performed year-to-date (YTD)?
Year-to-date in 2025, REG has declined 8.0% from ₱3.26 to ₱3.00 for Republic Glass Holdings Corporation. The stock reached a YTD high of ₱3.26 and a low of ₱1.70.
What is REG's 50-day moving average (MA50)?
The 50-day moving average for Republic Glass Holdings Corporation (REG) is ₱2.96. The stock is currently trading above this level at ₱3.00, which is 1.2% above the 50-day MA.
What is REG's 200-day moving average (MA200)?
The 200-day moving average for Republic Glass Holdings Corporation (REG) is ₱2.89. The stock is currently trading above this key long-term indicator at ₱3.00, which is 3.9% above the 200-day MA.