Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	9.150	9.200	9.150	9.200	8.500	9,400
2023-10-05	9.200	9.400	9.200	9.340	8.630	1,049,800
2023-10-04	9.150	9.200	9.150	9.200	8.500	6,200
2023-10-03	9.350	9.350	9.350	9.350	8.639	800
2023-10-02	9.250	9.300	9.200	9.230	8.528	672,800
2023-09-29	9.400	9.410	9.300	9.300	8.593	7,400
2023-09-28	9.400	9.450	9.260	9.260	8.556	8,700
2023-09-27	9.250	9.490	9.220	9.490	8.768	51,700
2023-09-26	9.250	9.250	9.250	9.250	8.546	200
2023-09-25	9.350	9.350	9.350	9.350	8.639	600
2023-09-22	9.250	9.250	9.250	9.250	8.546	44,500
2023-09-21	9.400	9.400	9.250	9.250	8.546	3,861,300
2023-09-20	9.550	9.580	9.400	9.400	8.685	1,700
2023-09-19	9.400	9.400	9.310	9.400	8.685	67,200
2023-09-18	9.500	9.590	9.410	9.410	8.694	207,900
2023-09-15	9.510	9.520	9.500	9.500	8.777	4,000
2023-09-14	9.600	9.600	9.600	9.600	8.870	32,000
2023-09-13	9.600	9.600	9.500	9.500	8.777	60,000
2023-09-12	9.600	9.600	9.600	9.600	8.870	6,300
2023-09-11	9.700	9.700	9.600	9.600	8.870	96,000
2023-09-08	9.580	9.740	9.580	9.740	8.999	1,400
2023-09-07	9.680	9.700	9.680	9.680	8.944	7,700
2023-09-06	9.740	9.740	9.680	9.680	8.944	4,600
2023-09-05	9.600	9.800	9.500	9.790	9.045	55,200
2023-09-04	9.470	9.600	9.470	9.600	8.870	166,400
2023-09-01	9.460	9.470	9.450	9.470	8.750	18,200
2023-08-31	9.450	9.460	9.410	9.460	8.740	10,800
2023-08-30	9.410	9.450	9.410	9.450	8.731	28,300
2023-08-29	9.410	9.450	9.410	9.450	8.731	5,300
2023-08-25	9.410	9.410	9.410	9.410	8.694	26,000
2023-08-24	9.410	9.410	9.400	9.400	8.685	18,600
2023-08-23	9.500	9.500	9.400	9.410	8.694	101,300
2023-08-22	9.500	9.500	9.400	9.400	8.685	25,700
2023-08-18	9.410	9.410	9.410	9.410	8.694	200
2023-08-17	9.450	9.450	9.300	9.400	8.685	159,100
2023-08-16	9.350	9.420	9.350	9.410	8.694	11,000
2023-08-15	9.350	9.500	9.350	9.500	8.777	103,600
2023-08-14	9.330	9.350	9.330	9.350	8.639	48,500
2023-08-11	9.330	9.450	9.330	9.450	8.731	6,100
2023-08-10	9.500	9.500	9.330	9.330	8.620	3,300
2023-08-09	9.320	9.500	9.320	9.500	8.777	1,500
2023-08-08	9.500	9.500	9.310	9.310	8.602	12,900
2023-08-07	9.400	9.400	9.400	9.400	8.685	3,800
2023-08-04	9.450	9.450	9.400	9.400	8.685	116,100
2023-08-03	9.400	9.490	9.400	9.490	8.768	149,300
2023-08-02	9.570	9.570	9.260	9.400	8.685	114,800
2023-08-01	9.350	9.350	9.260	9.260	8.556	7,800
2023-07-31	9.480	9.480	9.480	9.480	8.759	3,000
2023-07-28	9.280	9.480	9.260	9.300	8.593	31,700
2023-07-27	9.220	9.300	9.220	9.300	8.593	180,900
2023-07-26	9.280	9.300	9.230	9.230	8.528	163,400
2023-07-25	9.300	9.320	9.260	9.300	8.593	63,000
2023-07-24	9.300	9.400	9.300	9.300	8.593	2,600
2023-07-21	9.260	9.460	9.260	9.300	8.593	205,400
2023-07-20	9.300	9.550	9.300	9.500	8.777	31,500
2023-07-19	9.500	9.500	9.270	9.300	8.593	363,500
2023-07-18	9.450	9.550	9.360	9.400	8.685	88,500
2023-07-17	9.000	9.530	9.000	9.450	8.731	7,700
2023-07-14	9.560	9.600	9.500	9.560	8.740	142,700
2023-07-13	9.410	9.600	9.410	9.600	8.777	245,200

← NewerPage 13 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.