Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	9.400	9.400	9.400	9.400	8.594	47,200
2023-07-11	9.480	9.480	9.400	9.420	8.612	25,600
2023-07-10	9.400	9.500	9.380	9.500	8.686	110,500
2023-07-07	9.400	9.590	9.300	9.380	8.576	159,700
2023-07-06	9.250	9.600	9.250	9.300	8.503	546,200
2023-07-05	8.970	9.200	8.970	9.200	8.411	544,200
2023-07-04	8.950	9.050	8.950	9.050	8.274	48,300
2023-07-03	8.810	8.950	8.800	8.950	8.183	66,900
2023-06-30	8.960	8.980	8.920	8.950	8.183	100,600
2023-06-29	8.960	8.960	8.960	8.960	8.192	32,600
2023-06-27	8.940	8.950	8.900	8.900	8.137	13,500
2023-06-26	8.920	8.960	8.820	8.820	8.064	19,600
2023-06-23	8.950	8.950	8.930	8.930	8.164	1,500
2023-06-22	8.890	8.950	8.890	8.950	8.183	14,800
2023-06-21	8.630	8.870	8.630	8.870	8.110	10,800
2023-06-20	8.700	8.750	8.550	8.750	8.000	21,500
2023-06-19	8.850	8.850	8.600	8.660	7.918	127,600
2023-06-16	8.900	8.960	8.850	8.850	8.091	40,500
2023-06-15	8.920	8.990	8.900	8.920	8.155	485,300
2023-06-14	8.900	8.900	8.900	8.900	8.137	129,300
2023-06-13	8.900	9.000	8.870	8.900	8.137	503,300
2023-06-09	9.000	9.000	8.880	8.900	8.137	291,800
2023-06-08	8.900	9.050	8.870	9.000	8.228	512,600
2023-06-07	8.800	9.000	8.800	8.900	8.137	395,000
2023-06-06	8.540	9.000	8.530	8.800	8.046	67,500
2023-06-05	8.500	9.000	8.500	8.530	7.799	21,800
2023-06-02	8.500	8.740	8.500	8.500	7.771	800,300
2023-06-01	8.500	8.510	8.500	8.510	7.780	6,000
2023-05-31	8.490	8.750	8.480	8.500	7.771	289,300
2023-05-30	8.770	8.770	8.490	8.500	7.771	1,153,600
2023-05-29	8.720	8.800	8.720	8.750	8.000	14,200
2023-05-26	8.800	8.850	8.800	8.810	8.055	1,013,500
2023-05-25	8.850	8.870	8.800	8.800	8.046	96,900
2023-05-24	8.850	8.870	8.850	8.850	8.091	10,200
2023-05-23	9.040	9.040	9.030	9.030	8.256	700
2023-05-22	9.000	9.040	8.990	9.040	8.265	14,200
2023-05-19	9.060	9.100	9.000	9.050	8.274	151,000
2023-05-18	8.980	9.060	8.980	9.050	8.274	40,700
2023-05-17	8.850	9.000	8.850	8.980	8.210	117,500
2023-05-16	8.900	8.900	8.820	8.850	8.091	16,200
2023-05-15	8.710	8.920	8.710	8.880	8.119	101,200
2023-05-11	8.650	8.700	8.650	8.700	7.954	85,700
2023-05-10	8.600	8.650	8.600	8.650	7.908	18,200
2023-05-09	8.600	8.720	8.600	8.700	7.954	56,600
2023-05-08	8.600	8.620	8.550	8.550	7.817	88,900
2023-05-05	8.550	8.550	8.550	8.550	7.817	300
2023-05-04	8.600	8.700	8.600	8.680	7.936	10,400
2023-05-03	8.680	8.680	8.600	8.600	7.863	13,100
2023-05-02	8.550	8.600	8.410	8.600	7.863	374,500
2023-04-28	8.600	8.600	8.600	8.600	7.863	37,300
2023-04-27	8.360	8.570	8.360	8.570	7.835	18,100
2023-04-26	8.570	8.570	8.570	8.570	7.835	300
2023-04-25	8.590	8.590	8.400	8.570	7.835	139,900
2023-04-24	8.600	8.600	8.290	8.580	7.844	710,500
2023-04-20	8.630	8.670	8.600	8.600	7.863	186,900
2023-04-19	8.600	8.690	8.600	8.680	7.936	96,100
2023-04-18	8.600	8.710	8.590	8.600	7.863	1,148,400
2023-04-17	8.260	8.260	8.260	8.260	7.552	3,600
2023-04-14	8.290	8.290	8.210	8.210	7.506	12,700
2023-04-13	8.290	8.290	8.210	8.220	7.515	12,600

← NewerPage 14 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.