Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	10.000	10.000	10.000	10.000	9.239	3,300
2024-04-11	10.000	10.200	9.850	10.000	9.239	133,600
2024-04-08	10.040	10.040	10.020	10.020	9.258	17,100
2024-04-05	10.140	10.140	10.020	10.040	9.276	47,800
2024-04-04	10.040	10.140	10.020	10.140	9.369	14,400
2024-04-03	10.060	10.060	10.020	10.020	9.258	13,100
2024-04-02	9.980	10.240	9.980	10.120	9.350	52,400
2024-04-01	10.140	10.140	10.000	10.100	9.332	19,300
2024-03-27	10.160	10.160	10.140	10.140	9.369	1,200
2024-03-26	10.000	10.200	10.000	10.200	9.424	1,600
2024-03-25	10.240	10.240	10.000	10.000	9.239	393,400
2024-03-22	10.020	10.200	10.000	10.200	9.424	46,300
2024-03-21	10.000	10.200	10.000	10.200	9.424	6,300
2024-03-19	9.980	10.140	9.980	10.020	9.258	52,100
2024-03-18	10.140	10.140	10.000	10.140	9.369	11,500
2024-03-15	10.000	10.140	9.980	10.100	9.332	21,300
2024-03-14	10.000	10.000	9.980	10.000	9.239	29,700
2024-03-13	10.200	10.240	10.000	10.000	9.239	89,700
2024-03-12	10.260	10.260	10.000	10.260	9.480	37,700
2024-03-11	10.000	10.000	10.000	10.000	9.239	12,000
2024-03-08	10.000	10.000	10.000	10.000	9.239	116,200
2024-03-07	10.060	10.100	10.000	10.000	9.239	94,800
2024-03-06	10.040	10.060	10.040	10.060	9.295	22,000
2024-03-05	10.040	10.240	10.040	10.060	9.295	4,800
2024-03-04	10.100	10.100	10.040	10.040	9.276	1,200
2024-03-01	10.060	10.120	10.060	10.100	9.332	45,000
2024-02-29	10.040	10.260	10.000	10.060	9.295	193,300
2024-02-28	10.320	10.320	10.040	10.040	9.276	16,100
2024-02-27	10.140	10.140	10.140	10.140	9.369	1,400
2024-02-26	10.100	10.160	10.100	10.100	9.332	730,000
2024-02-23	10.300	10.320	10.000	10.300	9.517	226,600
2024-02-22	10.440	10.440	10.320	10.360	9.572	44,800
2024-02-21	10.500	10.600	10.440	10.440	9.646	5,900
2024-02-20	10.480	10.480	10.400	10.440	9.646	59,900
2024-02-19	10.520	10.520	10.440	10.500	9.701	50,800
2024-02-16	10.600	10.660	10.600	10.600	9.794	187,400
2024-02-15	10.720	10.720	10.600	10.600	9.794	355,500
2024-02-14	10.600	10.720	10.600	10.720	9.905	1,700
2024-02-13	10.600	10.700	10.600	10.700	9.886	135,000
2024-02-12	10.520	10.600	10.500	10.600	9.794	500,500
2024-02-08	10.600	10.680	10.600	10.600	9.794	902,200
2024-02-07	10.600	10.600	10.580	10.600	9.794	32,100
2024-02-06	10.600	10.600	10.560	10.600	9.794	34,400
2024-02-05	10.500	10.640	10.500	10.520	9.720	4,400
2024-02-02	10.640	10.640	10.580	10.600	9.794	32,900
2024-02-01	10.640	10.640	10.500	10.580	9.775	10,300
2024-01-31	10.580	10.580	10.580	10.580	9.775	200
2024-01-30	10.680	10.680	10.580	10.580	9.775	49,800
2024-01-29	10.680	10.680	10.660	10.660	9.849	300
2024-01-26	10.400	10.500	10.400	10.500	9.701	40,300
2024-01-25	10.480	10.500	10.480	10.480	9.683	28,600
2024-01-24	10.480	10.700	10.480	10.560	9.757	2,945,900
2024-01-23	10.100	10.600	10.100	10.580	9.775	2,945,800
2024-01-22	10.400	10.400	10.080	10.400	9.609	78,500
2024-01-19	10.100	10.300	10.100	10.300	9.517	172,400
2024-01-18	10.100	10.100	10.080	10.100	9.332	46,500
2024-01-17	10.000	10.060	10.000	10.060	9.295	303,000
2024-01-16	9.820	10.000	9.820	10.000	9.239	82,300
2024-01-15	9.820	9.820	9.820	9.820	9.073	36,600
2024-01-12	9.800	9.810	9.800	9.810	9.064	40,600

← NewerPage 11 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.