Shakey’s Pizza Asia Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	9.330	9.600	9.330	9.600	9.059	900
2024-07-11	9.500	9.500	9.500	9.500	8.964	11,600
2024-07-10	9.470	9.600	9.200	9.200	8.681	499,300
2024-07-09	9.670	9.670	9.670	9.670	9.125	500
2024-07-08	9.500	9.680	9.460	9.460	8.926	96,200
2024-07-05	9.500	9.500	9.500	9.500	8.964	200
2024-07-04	9.700	9.740	9.700	9.700	9.153	15,100
2024-07-03	9.700	9.700	9.700	9.700	9.153	5,200
2024-07-02	9.510	9.700	9.500	9.500	8.964	128,200
2024-07-01	9.700	9.700	9.600	9.700	9.153	900
2024-06-27	9.490	9.500	9.490	9.500	8.964	7,600
2024-06-26	9.480	9.500	9.480	9.500	8.964	9,700
2024-06-25	9.470	9.470	9.470	9.470	8.936	600
2024-06-24	9.740	9.750	9.500	9.500	8.964	34,400
2024-06-21	9.520	9.520	9.520	9.520	8.983	100
2024-06-20	9.620	9.740	9.620	9.740	9.191	11,000
2024-06-19	9.600	9.610	9.600	9.610	9.068	85,300
2024-06-18	9.600	9.600	9.600	9.600	9.059	400
2024-06-14	9.750	9.750	9.750	9.750	9.200	17,000
2024-06-13	9.750	9.750	9.700	9.700	9.153	40,000
2024-06-11	9.530	9.740	9.530	9.700	9.153	24,100
2024-06-10	9.500	9.740	9.500	9.510	8.974	300
2024-06-07	9.600	9.750	9.600	9.750	9.200	35,400
2024-06-06	9.510	9.750	9.510	9.750	9.200	171,800
2024-06-05	9.500	9.500	9.500	9.500	8.964	200
2024-06-04	9.500	9.740	9.500	9.740	9.191	2,384,400
2024-06-03	9.560	9.730	9.560	9.730	9.181	13,400
2024-05-31	9.460	9.460	9.440	9.450	8.917	37,100
2024-05-29	9.740	9.750	9.430	9.430	8.898	4,100
2024-05-28	9.770	9.770	9.410	9.410	8.879	6,100
2024-05-27	9.780	9.780	9.770	9.770	9.219	200
2024-05-24	9.500	9.750	9.430	9.750	9.200	659,800
2024-05-23	9.740	9.740	9.430	9.430	8.898	25,400
2024-05-22	9.550	9.750	9.550	9.600	9.059	6,600
2024-05-21	9.500	9.550	9.500	9.550	9.011	37,000
2024-05-20	9.500	9.730	9.500	9.700	9.153	5,500
2024-05-17	9.700	9.700	9.690	9.700	9.153	12,000
2024-05-16	9.750	9.750	9.700	9.700	9.153	5,800
2024-05-15	9.750	9.750	9.600	9.750	9.200	4,635,500
2024-05-14	10.200	10.200	9.750	9.750	9.200	21,000
2024-05-13	9.750	9.750	9.600	9.600	8.870	7,800
2024-05-10	9.750	9.750	9.510	9.750	9.008	16,900
2024-05-09	9.710	9.710	9.710	9.710	8.971	12,400
2024-05-08	9.500	9.510	9.480	9.510	8.787	362,700
2024-05-07	9.500	9.530	9.480	9.500	8.777	16,100
2024-05-06	9.720	9.720	9.500	9.500	8.777	14,600
2024-05-03	9.720	9.750	9.720	9.720	8.981	36,400
2024-05-02	9.740	9.740	9.720	9.720	8.981	200
2024-04-30	9.750	9.750	9.750	9.750	9.008	100
2024-04-29	9.610	9.610	9.500	9.520	8.796	42,400
2024-04-26	9.610	9.610	9.600	9.610	8.879	10,700
2024-04-25	9.410	9.750	9.410	9.750	9.008	115,400
2024-04-24	9.690	9.690	9.420	9.430	8.713	1,000
2024-04-23	9.650	9.700	9.600	9.700	8.962	13,900
2024-04-22	9.790	9.790	9.790	9.790	9.045	900
2024-04-19	9.450	9.790	9.400	9.790	9.045	66,200
2024-04-18	9.520	9.520	9.500	9.500	8.777	205,200
2024-04-17	9.460	9.690	9.460	9.500	8.777	281,000
2024-04-16	9.810	9.810	9.500	9.500	8.777	1,342,300
2024-04-15	10.000	10.000	10.000	10.000	9.239	200

← NewerPage 10 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2000 PHP
2025-08-01	0.2000 PHP
2024-05-14	0.2000 PHP
2023-07-17	0.1000 PHP
2022-06-29	0.0300 PHP
2021-08-12	0.0200 PHP
2020-08-11	0.0100 PHP
2019-07-16	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.