Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.550	7.550	7.100	7.240	6.619	125,100
2022-10-06	7.450	7.680	7.450	7.670	7.012	7,800
2022-10-05	7.240	7.400	7.240	7.390	6.756	7,300
2022-10-04	7.180	7.200	7.100	7.200	6.583	57,200
2022-10-03	7.250	7.300	7.100	7.100	6.491	215,300
2022-09-30	7.250	7.300	7.250	7.300	6.674	243,500
2022-09-29	7.500	7.500	7.400	7.460	6.820	213,100
2022-09-28	7.900	7.900	7.500	7.500	6.857	24,300
2022-09-27	7.930	7.950	7.700	7.700	7.040	51,700
2022-09-23	7.700	7.970	7.650	7.950	7.268	25,500
2022-09-22	7.670	8.030	7.500	7.970	7.287	380,100
2022-09-21	7.830	7.830	7.680	7.680	7.022	15,500
2022-09-20	7.840	7.840	7.840	7.840	7.168	100
2022-09-19	7.800	7.800	7.700	7.800	7.131	45,800
2022-09-16	7.830	7.830	7.800	7.800	7.131	13,000
2022-09-15	7.820	7.830	7.800	7.800	7.131	34,400
2022-09-14	7.930	7.930	7.800	7.800	7.131	17,500
2022-09-13	7.840	7.940	7.820	7.940	7.259	47,900
2022-09-12	7.830	7.940	7.830	7.940	7.259	17,300
2022-09-09	7.900	7.930	7.830	7.830	7.159	16,100
2022-09-08	7.820	7.950	7.820	7.940	7.259	10,700
2022-09-07	8.020	8.050	7.900	7.900	7.223	120,400
2022-09-06	8.100	8.150	8.010	8.010	7.323	36,600
2022-09-05	7.900	8.200	7.900	8.100	7.406	571,000
2022-09-02	7.970	7.970	7.900	7.900	7.223	1,900
2022-09-01	7.800	7.990	7.720	7.980	7.296	47,300
2022-08-31	7.880	8.020	7.870	8.000	7.314	441,500
2022-08-30	7.710	7.870	7.710	7.870	7.195	23,600
2022-08-26	7.880	7.880	7.710	7.830	7.159	3,000
2022-08-25	7.880	7.880	7.700	7.880	7.204	81,100
2022-08-24	7.880	7.880	7.880	7.880	7.204	600
2022-08-23	7.730	7.740	7.730	7.740	7.076	12,800
2022-08-22	7.920	7.920	7.880	7.910	7.232	23,100
2022-08-19	7.750	7.920	7.750	7.920	7.241	9,100
2022-08-18	7.900	7.910	7.900	7.910	7.232	14,700
2022-08-17	7.740	7.920	7.740	7.920	7.241	8,000
2022-08-16	7.750	7.920	7.700	7.730	7.067	31,100
2022-08-15	7.990	7.990	7.780	7.800	7.131	63,600
2022-08-12	7.850	7.950	7.850	7.950	7.268	65,400
2022-08-11	7.510	7.850	7.500	7.750	7.086	196,800
2022-08-10	7.170	7.500	7.100	7.500	6.857	87,500
2022-08-09	7.110	7.160	7.110	7.110	6.500	17,000
2022-08-08	6.980	7.100	6.980	7.100	6.491	58,800
2022-08-05	7.200	7.200	6.960	7.000	6.400	107,700
2022-08-03	7.180	7.180	7.180	7.180	6.564	2,000
2022-08-02	7.110	7.110	7.110	7.110	6.500	11,100
2022-08-01	7.150	7.260	7.150	7.200	6.583	40,700
2022-07-29	7.000	7.150	7.000	7.150	6.537	10,200
2022-07-28	7.000	7.000	7.000	7.000	6.400	5,100
2022-07-27	7.020	7.020	7.000	7.000	6.400	4,000
2022-07-26	7.020	7.020	6.980	7.020	6.418	48,200
2022-07-25	6.960	7.010	6.960	6.960	6.363	3,100
2022-07-22	7.000	7.140	6.960	7.000	6.400	18,700
2022-07-21	6.920	7.000	6.910	7.000	6.400	60,900
2022-07-20	6.920	7.100	6.920	6.920	6.327	3,100
2022-07-19	6.910	7.210	6.910	6.920	6.327	1,600
2022-07-18	6.910	6.910	6.910	6.910	6.318	37,300
2022-07-15	7.050	7.100	7.000	7.100	6.491	133,000
2022-07-14	6.900	6.920	6.900	6.910	6.318	200,800
2022-07-13	7.000	7.000	6.900	7.000	6.400	237,100

← NewerPage 17 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.