Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	8.340	8.450	8.110	8.340	7.592	279,000
2022-04-12	8.360	8.360	8.330	8.340	7.592	509,700
2022-04-11	8.200	8.700	8.200	8.350	7.601	1,152,700
2022-04-08	7.610	7.980	7.610	7.900	7.192	12,400
2022-04-07	7.770	7.800	7.600	7.600	6.919	306,300
2022-04-06	7.980	7.980	7.740	7.800	7.101	31,400
2022-04-05	7.720	7.720	7.700	7.720	7.028	72,600
2022-04-04	7.800	7.850	7.720	7.720	7.028	469,000
2022-04-01	7.900	7.900	7.900	7.900	7.192	29,300
2022-03-31	8.000	8.000	7.950	7.950	7.237	1,800
2022-03-30	8.000	8.000	7.980	7.980	7.265	18,600
2022-03-29	8.000	8.000	7.960	7.980	7.265	84,900
2022-03-28	7.800	7.960	7.800	7.960	7.246	88,100
2022-03-25	7.760	7.990	7.750	7.760	7.064	137,100
2022-03-24	7.800	7.800	7.760	7.790	7.092	591,100
2022-03-23	7.900	7.900	7.760	7.800	7.101	673,300
2022-03-22	7.950	7.950	7.860	7.860	7.155	347,100
2022-03-21	7.960	8.050	7.950	7.950	7.237	38,600
2022-03-18	7.970	8.000	7.970	8.000	7.283	65,900
2022-03-17	7.960	8.080	7.950	7.970	7.256	110,500
2022-03-16	7.980	8.080	7.980	7.980	7.265	24,000
2022-03-15	8.500	8.500	7.960	7.970	7.256	330,800
2022-03-14	8.480	8.680	7.960	8.440	7.683	105,900
2022-03-11	8.550	8.550	8.400	8.480	7.720	32,400
2022-03-10	8.430	8.700	7.950	8.550	7.784	227,400
2022-03-09	7.900	8.440	7.900	8.120	7.392	80,400
2022-03-08	8.300	8.300	7.900	7.910	7.201	146,500
2022-03-07	8.400	8.400	8.310	8.350	7.601	634,600
2022-03-04	8.520	8.520	8.400	8.400	7.647	257,600
2022-03-03	8.390	8.710	8.300	8.520	7.756	277,300
2022-03-02	8.400	8.400	8.250	8.310	7.565	1,857,800
2022-03-01	8.230	8.500	8.180	8.300	7.556	656,700
2022-02-28	8.110	8.890	8.110	8.200	7.465	208,400
2022-02-24	8.550	8.600	8.100	8.100	7.374	513,100
2022-02-23	8.450	8.600	8.450	8.500	7.738	77,800
2022-02-22	8.460	8.470	8.330	8.450	7.693	69,700
2022-02-21	8.620	8.620	8.400	8.470	7.711	664,600
2022-02-18	8.680	8.700	8.650	8.650	7.875	166,500
2022-02-17	8.700	8.720	8.640	8.700	7.920	173,600
2022-02-16	8.730	8.780	8.680	8.720	7.938	410,700
2022-02-15	8.810	8.810	8.700	8.700	7.920	104,500
2022-02-14	8.870	8.950	8.860	8.860	8.066	63,000
2022-02-11	8.870	9.000	8.860	8.870	8.075	61,800
2022-02-10	8.970	8.970	8.920	8.920	8.120	82,800
2022-02-09	9.000	9.000	8.960	8.980	8.175	26,000
2022-02-08	8.970	9.000	8.950	9.000	8.193	121,000
2022-02-07	9.030	9.100	8.870	8.940	8.139	961,800
2022-02-04	9.680	9.680	9.100	9.100	8.284	735,000
2022-02-03	9.700	9.720	9.650	9.680	8.812	88,100
2022-02-02	9.500	9.800	9.500	9.650	8.785	219,700
2022-01-31	9.600	9.810	9.410	9.420	8.576	187,000
2022-01-28	9.410	9.600	9.400	9.420	8.576	234,700
2022-01-27	9.430	9.450	9.410	9.410	8.566	228,500
2022-01-26	9.600	9.600	9.410	9.410	8.566	108,200
2022-01-25	9.400	9.600	9.400	9.500	8.648	46,400
2022-01-24	9.400	9.420	9.400	9.400	8.557	1,531,500
2022-01-21	9.610	9.610	9.360	9.450	8.603	367,500
2022-01-20	9.600	9.650	9.600	9.610	8.749	89,800
2022-01-19	9.550	9.700	9.400	9.600	8.739	105,300
2022-01-18	9.740	9.740	9.540	9.540	8.685	186,800

← NewerPage 19 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.