Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	7.700	7.700	7.650	7.700	7.040	70,700
2023-01-10	7.700	7.700	7.600	7.700	7.040	55,000
2023-01-09	7.510	7.800	7.500	7.700	7.040	1,350,500
2023-01-06	7.910	7.910	7.900	7.900	7.223	117,600
2023-01-05	7.500	7.940	7.500	7.920	7.241	1,447,000
2023-01-04	7.520	7.740	7.520	7.700	7.040	7,300
2023-01-03	7.950	7.950	7.260	7.500	6.857	103,700
2022-12-29	7.650	7.660	7.200	7.650	6.994	1,900
2022-12-28	7.220	7.650	7.200	7.650	6.994	600
2022-12-27	7.300	7.300	7.200	7.200	6.583	19,300
2022-12-23	7.230	7.230	7.150	7.150	6.537	303,300
2022-12-22	7.250	7.400	7.250	7.250	6.628	194,300
2022-12-21	7.250	7.250	7.250	7.250	6.628	5,000
2022-12-20	7.690	7.690	7.200	7.210	6.592	83,300
2022-12-19	7.420	7.500	7.200	7.200	6.583	357,700
2022-12-16	7.600	7.600	7.400	7.410	6.775	213,600
2022-12-15	7.610	7.610	7.610	7.610	6.958	100
2022-12-14	7.780	7.780	7.780	7.780	7.113	1,200
2022-12-13	7.700	7.750	7.700	7.750	7.086	20,800
2022-12-12	7.750	7.750	7.650	7.750	7.086	15,100
2022-12-09	7.750	7.750	7.750	7.750	7.086	100
2022-12-07	7.750	7.750	7.750	7.750	7.086	1,300
2022-12-06	7.500	7.700	7.500	7.700	7.040	95,800
2022-12-05	7.540	7.700	7.500	7.500	6.857	178,300
2022-12-02	7.700	7.700	7.550	7.550	6.903	2,600
2022-12-01	7.500	7.550	7.500	7.550	6.903	93,600
2022-11-29	7.600	7.600	7.500	7.500	6.857	21,700
2022-11-28	7.540	7.700	7.500	7.700	7.040	208,500
2022-11-25	7.700	7.700	7.700	7.700	7.040	100
2022-11-24	7.560	7.700	7.540	7.600	6.948	139,700
2022-11-23	7.750	7.750	7.540	7.690	7.031	734,500
2022-11-22	7.750	7.750	7.700	7.740	7.076	452,200
2022-11-21	7.720	7.750	7.510	7.740	7.076	122,700
2022-11-18	7.510	7.720	7.510	7.720	7.058	10,300
2022-11-17	7.750	7.760	7.400	7.510	6.866	207,700
2022-11-16	7.680	7.750	7.680	7.750	7.086	355,300
2022-11-15	7.430	7.740	7.420	7.650	6.994	57,400
2022-11-14	7.300	7.610	7.300	7.600	6.948	88,700
2022-11-11	7.220	7.460	7.220	7.460	6.820	23,400
2022-11-10	7.220	7.220	7.220	7.220	6.601	1,100
2022-11-09	7.350	7.440	7.350	7.440	6.802	4,200
2022-11-08	7.440	7.440	7.440	7.440	6.802	2,000
2022-11-07	7.400	7.430	7.400	7.430	6.793	8,600
2022-11-04	7.350	7.400	7.350	7.400	6.766	14,800
2022-11-03	7.270	7.300	7.270	7.300	6.674	10,700
2022-11-02	7.430	7.430	7.430	7.430	6.793	1,700
2022-10-28	7.260	7.260	7.260	7.260	6.638	5,000
2022-10-27	7.250	7.250	7.200	7.210	6.592	51,600
2022-10-26	7.570	7.570	7.250	7.550	6.903	3,900
2022-10-25	7.300	7.590	7.230	7.570	6.921	5,300
2022-10-24	7.300	7.300	7.300	7.300	6.674	100
2022-10-21	7.230	7.600	7.230	7.250	6.628	29,000
2022-10-20	7.570	7.570	7.500	7.500	6.857	600
2022-10-19	7.560	7.560	7.500	7.500	6.857	1,300
2022-10-18	7.120	7.570	7.120	7.200	6.583	1,500
2022-10-17	7.300	7.320	7.300	7.320	6.692	4,300
2022-10-13	7.310	7.310	7.310	7.310	6.683	200
2022-10-12	7.350	7.400	7.300	7.400	6.766	52,600
2022-10-11	7.350	7.400	7.350	7.350	6.720	34,400
2022-10-10	7.230	7.350	7.230	7.350	6.720	9,300

← NewerPage 16 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.