Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.290	8.290	8.220	8.220	7.515	4,300
2023-04-05	8.290	8.290	8.290	8.290	7.579	600
2023-04-04	8.200	8.210	8.200	8.210	7.506	300
2023-04-03	8.210	8.210	8.210	8.210	7.506	6,700
2023-03-31	8.150	8.210	8.060	8.210	7.506	93,300
2023-03-30	8.040	8.100	8.040	8.100	7.406	41,300
2023-03-29	8.030	8.400	8.030	8.030	7.342	7,300
2023-03-28	8.030	8.190	8.030	8.190	7.488	11,000
2023-03-27	8.010	8.010	8.010	8.010	7.323	15,100
2023-03-24	8.000	8.200	7.960	8.000	7.314	1,904,100
2023-03-23	8.300	8.300	7.840	8.300	7.588	664,900
2023-03-22	8.000	8.300	8.000	8.300	7.588	4,400
2023-03-21	8.300	8.300	8.300	8.300	7.588	500
2023-03-20	7.930	8.380	7.840	8.380	7.662	302,500
2023-03-17	8.270	8.300	8.200	8.300	7.588	9,000
2023-03-16	8.340	8.420	8.240	8.400	7.680	194,700
2023-03-15	8.400	8.500	8.320	8.500	7.771	1,504,300
2023-03-14	8.400	8.410	8.400	8.410	7.689	155,900
2023-03-13	8.400	8.480	8.400	8.400	7.680	13,500
2023-03-10	8.340	8.400	8.340	8.400	7.680	45,300
2023-03-09	8.380	8.450	8.320	8.450	7.726	72,000
2023-03-08	8.380	8.400	8.380	8.400	7.680	73,500
2023-03-07	8.460	8.480	8.460	8.480	7.753	400
2023-03-06	8.500	8.500	8.380	8.380	7.662	22,100
2023-03-03	8.530	8.530	8.500	8.500	7.771	17,200
2023-03-02	8.500	8.500	8.480	8.500	7.771	113,700
2023-03-01	8.320	8.500	8.320	8.400	7.680	13,200
2023-02-28	8.460	8.460	8.300	8.400	7.680	769,400
2023-02-27	8.400	8.460	8.300	8.400	7.680	178,900
2023-02-23	8.400	8.470	8.400	8.400	7.680	110,500
2023-02-22	8.400	8.420	8.400	8.420	7.698	46,000
2023-02-21	8.500	8.500	8.400	8.500	7.771	13,200
2023-02-20	8.500	8.500	8.500	8.500	7.771	54,400
2023-02-17	8.500	8.570	8.500	8.500	7.771	301,300
2023-02-16	8.570	8.570	8.500	8.500	7.771	149,500
2023-02-15	8.500	8.500	8.500	8.500	7.771	96,900
2023-02-14	8.300	8.650	8.300	8.500	7.771	307,100
2023-02-13	8.600	8.600	8.500	8.500	7.771	115,300
2023-02-10	8.500	8.550	8.500	8.510	7.780	132,100
2023-02-09	8.500	8.590	8.500	8.500	7.771	3,800
2023-02-08	8.600	8.600	8.500	8.500	7.771	15,800
2023-02-07	8.590	8.600	8.460	8.600	7.863	76,600
2023-02-06	8.500	8.600	8.500	8.600	7.863	651,700
2023-02-03	8.500	8.660	8.500	8.500	7.771	134,000
2023-02-02	8.350	8.700	8.350	8.700	7.954	328,100
2023-02-01	8.300	8.400	8.300	8.350	7.634	486,300
2023-01-31	8.400	8.500	8.390	8.400	7.680	527,900
2023-01-30	8.520	8.520	8.500	8.500	7.771	954,100
2023-01-27	8.600	8.600	8.500	8.500	7.771	107,800
2023-01-26	8.400	8.580	8.220	8.500	7.771	449,600
2023-01-25	8.490	8.500	8.400	8.480	7.753	415,500
2023-01-24	8.100	8.480	8.100	8.480	7.753	308,000
2023-01-23	8.280	8.340	8.100	8.200	7.497	29,500
2023-01-20	8.250	8.300	8.250	8.280	7.570	107,000
2023-01-19	8.100	8.200	8.080	8.200	7.497	116,300
2023-01-18	8.000	8.050	8.000	8.000	7.314	100,800
2023-01-17	8.000	8.080	7.860	8.080	7.387	65,000
2023-01-16	7.930	8.090	7.800	8.080	7.387	206,200
2023-01-13	7.850	7.930	7.600	7.930	7.250	530,100
2023-01-12	7.890	7.900	7.500	7.800	7.131	717,200

← NewerPage 15 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.