Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.150	6.150	6.000	6.000	6.000	900
2026-07-20	6.010	6.150	5.890	6.150	6.150	50,100
2026-07-17	6.040	6.040	5.880	6.010	6.010	5,500
2026-07-16	6.050	6.050	5.900	6.040	6.040	20,100
2026-07-15	6.000	6.160	5.910	6.150	5.950	855,700
2026-07-14	6.090	6.180	5.980	6.000	5.805	8,800
2026-07-13	6.080	6.080	5.860	6.000	5.805	1,900
2026-07-10	6.040	6.080	6.040	6.080	5.882	11,200
2026-07-09	6.000	6.040	6.000	6.040	5.844	1,100
2026-07-08	6.000	6.000	6.000	6.000	5.805	3,400
2026-07-07	5.970	6.000	5.940	6.000	5.805	3,500
2026-07-06	5.940	5.940	5.940	5.940	5.747	4,900
2026-07-03	6.000	6.000	5.940	5.940	5.747	11,100
2026-07-02	5.850	6.090	5.850	6.070	5.873	6,100
2026-07-01	5.850	6.140	5.850	5.850	5.660	12,900
2026-06-30	6.180	6.180	5.800	5.850	5.660	14,300
2026-06-29	6.190	6.190	6.010	6.180	5.979	1,400
2026-06-26	6.190	6.190	6.190	6.190	5.989	4,100
2026-06-25	6.200	6.200	6.100	6.190	5.989	9,300
2026-06-24	6.190	6.210	6.190	6.200	5.998	1,500
2026-06-23	6.100	6.100	6.100	6.100	5.902	400
2026-06-22	6.200	6.200	6.190	6.190	5.989	200
2026-06-19	6.230	6.230	6.200	6.200	5.998	300
2026-06-18	6.050	6.230	6.050	6.230	6.027	1,300
2026-06-17	6.050	6.050	6.000	6.050	5.853	59,400
2026-06-16	6.250	6.250	6.050	6.050	5.853	5,200
2026-06-15	6.050	6.250	6.050	6.250	6.047	5,300
2026-06-11	6.220	6.220	5.660	6.050	5.853	79,500
2026-06-09	6.270	6.270	6.220	6.220	6.018	500
2026-06-08	6.280	6.280	6.140	6.270	6.066	23,500
2026-06-05	6.150	6.280	6.150	6.270	6.066	2,560,700
2026-06-04	6.210	6.210	6.150	6.150	5.950	600
2026-06-03	6.220	6.220	6.210	6.210	6.008	25,000
2026-06-02	6.210	6.230	6.200	6.220	6.018	914,400
2026-06-01	6.290	6.290	6.210	6.210	6.008	2,000
2026-05-29	6.240	6.340	6.210	6.290	6.085	10,400
2026-05-28	6.420	6.420	6.400	6.400	6.192	4,300
2026-05-26	6.340	6.420	6.340	6.420	6.211	300
2026-05-25	6.420	6.420	6.340	6.340	6.134	300
2026-05-22	6.430	6.430	6.420	6.420	6.211	400
2026-05-21	6.250	6.300	6.250	6.300	6.095	50,100
2026-05-19	6.450	6.450	6.220	6.250	6.047	1,500
2026-05-18	6.230	6.450	6.210	6.450	6.240	30,900
2026-05-15	6.300	6.300	6.230	6.230	6.027	1,200
2026-05-14	6.320	6.470	6.250	6.300	6.095	92,300
2026-05-13	6.350	6.360	6.320	6.320	6.115	8,400
2026-05-12	6.340	6.340	6.340	6.340	6.134	700
2026-05-11	6.360	6.360	6.320	6.360	6.153	2,500
2026-05-08	6.350	6.540	6.350	6.400	6.192	7,900
2026-05-07	6.500	6.540	6.300	6.320	6.115	800
2026-05-06	6.500	6.500	6.420	6.500	6.289	703,200
2026-05-05	6.490	6.500	6.490	6.500	6.289	22,300
2026-05-04	6.110	6.500	6.110	6.490	6.279	702,100
2026-04-30	6.300	6.300	6.110	6.110	5.911	45,800
2026-04-29	6.210	6.300	6.210	6.300	6.095	3,400
2026-04-28	6.370	6.370	6.210	6.210	6.008	100,900
2026-04-27	6.410	6.410	6.360	6.360	6.153	70,900
2026-04-24	6.680	6.680	6.400	6.410	6.202	6,000
2026-04-23	6.420	6.700	6.420	6.680	6.463	647,600
2026-04-22	6.400	6.420	6.400	6.420	6.211	1,200

← NewerPage 2 of 20 · 1,200 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.