Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	7.100	7.100	7.000	7.000	6.400	57,400
2022-07-11	7.000	7.090	7.000	7.020	6.418	600
2022-07-08	7.000	7.100	7.000	7.000	6.400	16,800
2022-07-07	7.000	7.000	7.000	7.000	6.400	101,000
2022-07-06	7.000	7.020	7.000	7.000	6.400	310,800
2022-07-05	7.050	7.100	7.050	7.080	6.473	35,300
2022-07-04	7.010	7.040	7.010	7.010	6.409	10,000
2022-07-01	7.000	7.050	7.000	7.050	6.446	8,400
2022-06-30	7.050	7.050	7.000	7.000	6.400	87,500
2022-06-29	7.050	7.050	7.000	7.050	6.446	55,100
2022-06-28	7.000	7.000	7.000	7.000	6.373	45,100
2022-06-27	7.000	7.050	6.910	6.930	6.309	73,800
2022-06-24	6.800	6.800	6.800	6.800	6.190	402,000
2022-06-23	6.800	6.820	6.800	6.800	6.190	252,800
2022-06-22	6.900	7.050	6.900	7.050	6.418	300
2022-06-21	6.800	6.800	6.800	6.800	6.190	3,500
2022-06-20	7.050	7.050	6.800	6.800	6.190	124,500
2022-06-17	6.900	7.050	6.900	7.040	6.409	83,900
2022-06-16	6.800	6.900	6.800	6.900	6.281	5,800
2022-06-15	6.900	6.900	6.800	6.800	6.190	1,200
2022-06-14	6.750	6.800	6.700	6.800	6.190	153,000
2022-06-13	6.800	7.000	6.750	6.800	6.190	4,673,700
2022-06-10	6.820	6.820	6.800	6.820	6.209	12,800
2022-06-09	7.000	7.000	6.810	6.810	6.200	374,900
2022-06-08	6.900	7.050	6.900	7.000	6.373	54,200
2022-06-07	6.950	7.050	6.950	7.050	6.418	1,800
2022-06-06	6.980	6.980	6.880	6.950	6.327	327,700
2022-06-03	7.000	7.020	7.000	7.000	6.373	79,900
2022-06-02	7.150	7.150	6.800	6.800	6.190	745,600
2022-06-01	7.150	7.200	7.150	7.150	6.509	73,900
2022-05-31	7.380	7.380	7.200	7.300	6.646	335,700
2022-05-30	7.380	7.380	7.380	7.380	6.718	1,200
2022-05-27	7.410	7.500	7.380	7.380	6.718	163,400
2022-05-26	7.580	7.580	7.400	7.400	6.737	34,500
2022-05-25	7.500	7.500	7.500	7.500	6.828	17,800
2022-05-24	7.500	7.600	7.500	7.500	6.828	86,800
2022-05-23	7.600	7.600	7.600	7.600	6.919	17,200
2022-05-20	7.500	7.500	7.500	7.500	6.828	2,298,500
2022-05-19	7.560	7.560	7.480	7.500	6.828	583,300
2022-05-18	7.420	7.420	7.350	7.400	6.737	77,400
2022-05-17	7.600	7.600	7.400	7.400	6.737	29,000
2022-05-16	7.600	7.600	7.400	7.400	6.737	56,700
2022-05-13	7.490	7.490	7.420	7.420	6.755	9,400
2022-05-12	7.770	7.770	7.420	7.420	6.755	594,300
2022-05-11	7.800	7.800	7.770	7.770	7.073	60,300
2022-05-10	7.850	8.000	7.770	7.900	7.192	173,600
2022-05-06	7.800	8.300	7.770	8.300	7.556	852,700
2022-05-05	8.230	8.230	7.820	7.820	7.119	54,300
2022-05-04	8.100	8.140	8.100	8.140	7.410	97,400
2022-05-02	8.000	8.350	7.990	8.100	7.374	179,100
2022-04-29	7.810	8.220	7.800	7.800	7.101	299,300
2022-04-28	8.000	8.020	7.850	7.850	7.146	775,000
2022-04-27	8.490	8.490	8.000	8.200	7.465	130,800
2022-04-26	8.410	8.470	8.410	8.450	7.693	1,400,100
2022-04-25	8.450	8.490	8.440	8.490	7.729	1,050,400
2022-04-22	8.450	8.500	8.440	8.500	7.738	140,700
2022-04-21	8.410	8.450	8.410	8.450	7.693	92,600
2022-04-20	8.120	8.460	8.120	8.400	7.647	30,700
2022-04-19	8.330	8.400	8.200	8.400	7.647	300,200
2022-04-18	8.340	8.340	8.330	8.330	7.583	6,000

← NewerPage 18 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.