Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	9.800	9.980	9.800	9.980	9.221	4,700
2024-01-10	9.860	9.980	9.770	9.800	9.055	254,200
2024-01-09	9.990	10.000	9.990	10.000	9.239	87,200
2024-01-08	9.900	9.950	9.800	9.810	9.064	67,000
2024-01-05	10.040	10.040	9.900	9.900	9.147	7,200
2024-01-04	9.900	10.040	9.900	10.000	9.239	109,600
2024-01-03	9.860	9.860	9.860	9.860	9.110	27,900
2024-01-02	9.880	9.900	9.840	9.860	9.110	23,400
2023-12-29	9.800	9.800	9.700	9.800	9.055	693,300
2023-12-28	9.800	9.800	9.750	9.750	9.008	43,100
2023-12-27	9.560	9.700	9.560	9.700	8.962	13,900
2023-12-22	9.550	9.700	9.550	9.700	8.962	1,566,300
2023-12-21	9.700	9.700	9.550	9.700	8.962	31,000
2023-12-20	9.750	9.820	9.750	9.800	9.055	29,200
2023-12-19	9.600	9.750	9.530	9.750	9.008	39,700
2023-12-18	9.550	9.600	9.550	9.600	8.870	42,600
2023-12-15	9.380	9.550	9.380	9.550	8.824	260,800
2023-12-14	9.370	9.540	9.300	9.540	8.814	229,500
2023-12-13	9.480	9.480	9.350	9.370	8.657	545,100
2023-12-12	9.400	9.400	9.320	9.320	8.611	1,000
2023-12-11	9.400	9.480	9.400	9.480	8.759	60,600
2023-12-07	9.490	9.490	9.300	9.400	8.685	57,000
2023-12-06	9.400	9.490	9.400	9.490	8.768	31,800
2023-12-05	9.360	9.400	9.360	9.400	8.685	105,000
2023-12-04	9.360	9.380	9.360	9.360	8.648	17,400
2023-12-01	9.300	9.360	9.300	9.360	8.648	3,100
2023-11-30	9.310	9.310	9.310	9.310	8.602	160,100
2023-11-29	9.280	9.300	9.280	9.300	8.593	21,900
2023-11-28	9.360	9.360	9.300	9.300	8.593	22,100
2023-11-24	9.370	9.370	9.360	9.360	8.648	1,900
2023-11-23	9.320	9.360	9.320	9.360	8.648	200
2023-11-22	9.200	9.320	9.200	9.320	8.611	26,200
2023-11-21	9.310	9.310	9.200	9.310	8.602	16,700
2023-11-20	9.210	9.330	9.200	9.320	8.611	20,600
2023-11-17	9.350	9.350	9.350	9.350	8.639	2,600
2023-11-16	9.400	9.400	9.250	9.250	8.546	152,000
2023-11-15	9.400	9.400	9.400	9.400	8.685	100
2023-11-13	9.210	9.260	9.210	9.260	8.556	600
2023-11-10	9.200	9.430	9.200	9.260	8.556	29,400
2023-11-09	9.210	9.500	9.210	9.350	8.639	1,051,300
2023-11-08	9.300	9.400	9.300	9.400	8.685	718,500
2023-11-07	9.390	9.390	9.250	9.250	8.546	2,100
2023-11-06	9.200	9.200	9.200	9.200	8.500	70,100
2023-11-03	9.250	9.400	9.160	9.400	8.685	584,000
2023-10-31	9.300	9.300	9.240	9.250	8.546	90,000
2023-10-27	9.300	9.490	9.300	9.490	8.768	1,300
2023-10-26	9.500	9.500	9.300	9.300	8.593	81,700
2023-10-25	9.260	9.520	9.260	9.500	8.777	1,864,500
2023-10-24	9.280	9.280	9.280	9.280	8.574	3,500
2023-10-23	9.570	9.570	9.550	9.550	8.824	3,800
2023-10-20	9.300	9.400	9.300	9.400	8.685	166,300
2023-10-19	9.500	9.500	9.500	9.500	8.777	2,300
2023-10-18	9.290	9.570	9.290	9.570	8.842	27,000
2023-10-17	9.300	9.300	9.260	9.290	8.583	5,400
2023-10-16	9.300	9.300	9.280	9.300	8.593	25,900
2023-10-13	9.550	9.550	9.550	9.550	8.824	1,500
2023-10-12	9.400	9.560	9.400	9.560	8.833	46,500
2023-10-11	9.300	9.550	9.220	9.300	8.593	1,116,500
2023-10-10	9.550	9.550	9.400	9.500	8.777	416,800
2023-10-09	9.300	9.500	9.300	9.480	8.759	614,800

← NewerPage 12 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.