Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	9.610	9.740	9.600	9.740	8.867	86,500
2022-01-14	9.800	9.800	9.600	9.610	8.749	289,100
2022-01-13	9.950	10.040	9.800	9.810	8.931	1,315,700
2022-01-12	9.920	9.960	9.780	9.950	9.058	198,700
2022-01-11	10.040	10.060	9.800	9.850	8.967	1,971,200
2022-01-10	9.750	10.020	9.750	9.900	9.013	393,700
2022-01-07	9.920	10.000	9.650	9.750	8.876	304,800
2022-01-06	10.180	10.180	9.920	9.950	9.058	100,000
2022-01-05	10.000	10.200	9.900	10.180	9.267	107,800
2022-01-03	10.280	10.280	10.100	10.120	9.213	188,000
2021-12-31	10.100	10.300	10.000	10.100	9.195	78,400
2021-12-29	10.400	10.460	10.020	10.060	9.158	213,500
2021-12-28	10.120	10.500	10.120	10.400	9.468	192,900
2021-12-27	10.400	10.600	10.080	10.120	9.213	155,400
2021-12-24	9.830	11.200	9.830	10.400	9.468	1,308,700
2021-12-23	9.500	9.680	9.500	9.550	8.694	89,100
2021-12-22	9.500	9.650	9.500	9.500	8.648	98,400
2021-12-21	9.410	9.650	9.410	9.500	8.648	602,100
2021-12-20	9.480	9.650	9.400	9.500	8.648	293,400
2021-12-17	9.300	9.500	9.300	9.480	8.630	61,500
2021-12-16	9.400	9.400	9.300	9.300	8.466	70,000
2021-12-15	9.500	9.550	9.200	9.500	8.648	1,038,000
2021-12-14	9.500	9.500	9.300	9.500	8.648	338,300
2021-12-13	9.300	9.500	9.100	9.500	8.648	701,500
2021-12-10	8.950	9.600	8.750	9.300	8.466	444,400
2021-12-09	8.640	8.950	8.600	8.950	8.148	302,500
2021-12-07	9.000	9.000	8.640	8.640	7.865	109,400
2021-12-06	8.700	9.120	8.700	9.000	8.193	119,800
2021-12-03	8.500	8.700	8.430	8.700	7.920	72,300
2021-12-02	8.410	8.500	8.350	8.500	7.738	101,500
2021-12-01	8.680	8.680	8.360	8.400	7.647	158,300
2021-11-29	8.400	8.690	8.200	8.690	7.911	606,500
2021-11-26	8.850	9.100	8.360	8.410	7.656	633,800
2021-11-25	9.000	9.000	8.840	8.880	8.084	151,100
2021-11-24	9.300	9.300	8.800	9.100	8.284	135,100
2021-11-23	9.200	9.400	9.200	9.300	8.466	488,900
2021-11-22	9.000	9.300	9.000	9.180	8.357	624,100
2021-11-19	8.520	8.950	8.410	8.940	8.139	1,108,700
2021-11-18	8.600	8.790	8.520	8.520	7.756	150,400
2021-11-17	8.450	8.700	8.450	8.700	7.920	204,400
2021-11-16	8.420	8.450	8.350	8.450	7.693	310,900
2021-11-15	8.600	8.600	8.400	8.420	7.665	39,000
2021-11-12	8.600	8.650	8.350	8.600	7.829	173,200
2021-11-11	8.480	8.600	8.330	8.600	7.829	236,700
2021-11-10	8.780	8.780	8.600	8.670	7.893	358,400
2021-11-09	8.400	8.800	8.400	8.790	8.002	458,300
2021-11-08	8.110	8.400	8.110	8.400	7.647	133,200
2021-11-05	8.050	8.160	8.050	8.110	7.383	473,600
2021-11-04	8.140	8.200	8.080	8.080	7.356	20,000
2021-11-03	8.100	8.200	8.050	8.140	7.410	171,400
2021-11-02	8.000	8.100	8.000	8.100	7.374	96,700
2021-10-29	8.100	8.100	8.000	8.010	7.292	93,800
2021-10-28	8.020	8.200	8.010	8.100	7.374	51,400
2021-10-27	8.140	8.140	8.080	8.130	7.401	69,500
2021-10-26	8.200	8.200	8.100	8.140	7.410	116,600
2021-10-25	8.200	8.250	8.200	8.200	7.465	104,000
2021-10-22	8.300	8.300	8.080	8.110	7.383	78,900
2021-10-21	8.280	8.500	8.220	8.380	7.629	31,600
2021-10-20	8.190	8.270	8.000	8.230	7.492	123,900
2021-10-19	8.600	8.600	8.190	8.190	7.456	162,900

← NewerPage 20 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.