Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.480	6.480	6.400	6.400	6.192	4,600
2026-04-20	6.400	6.460	6.400	6.460	6.250	2,900
2026-04-17	6.400	6.450	6.400	6.400	6.192	16,200
2026-04-16	6.670	6.670	6.400	6.400	6.192	10,873,900
2026-04-15	6.670	6.670	6.670	6.670	6.453	500
2026-04-14	6.670	6.670	6.670	6.670	6.453	900
2026-04-13	6.590	6.670	6.590	6.670	6.453	3,500
2026-04-10	6.680	6.680	6.590	6.590	6.376	2,200
2026-04-08	6.700	6.700	6.680	6.680	6.463	1,800
2026-04-07	6.740	6.740	6.740	6.740	6.521	3,100
2026-04-06	6.750	6.750	6.740	6.740	6.521	300
2026-04-01	6.740	6.740	6.740	6.740	6.521	2,100
2026-03-31	6.700	6.740	6.700	6.740	6.521	900
2026-03-30	6.700	6.700	6.680	6.700	6.482	8,211,300
2026-03-27	6.700	6.700	6.700	6.700	6.482	9,950,000
2026-03-26	6.700	6.800	6.700	6.800	6.579	6,600
2026-03-25	6.690	6.690	6.690	6.690	6.472	400
2026-03-24	6.700	6.700	6.510	6.510	6.298	2,300
2026-03-23	6.700	6.900	6.520	6.700	6.482	281,200
2026-03-19	6.810	6.810	6.700	6.700	6.482	72,100
2026-03-18	6.830	6.830	6.810	6.810	6.589	20,600
2026-03-17	6.700	6.840	6.700	6.830	6.608	96,200
2026-03-16	6.690	6.870	6.690	6.750	6.531	401,500
2026-03-13	6.690	6.690	6.690	6.690	6.472	1,000
2026-03-12	6.700	6.800	6.680	6.690	6.472	65,000
2026-03-11	6.940	6.940	6.940	6.940	6.714	800
2026-03-10	6.650	6.980	6.650	6.950	6.724	70,000
2026-03-09	6.840	6.840	6.700	6.710	6.492	202,000
2026-03-06	6.950	6.950	6.810	6.840	6.618	17,200
2026-03-05	6.860	6.950	6.850	6.950	6.724	4,204,500
2026-03-04	7.000	7.000	6.950	6.950	6.724	1,000
2026-03-03	7.000	7.000	6.870	7.000	6.772	5,900
2026-03-02	7.000	7.000	6.830	7.000	6.772	44,400
2026-02-27	7.000	7.000	6.890	7.000	6.772	51,400
2026-02-26	6.890	7.010	6.890	7.000	6.772	10,600
2026-02-25	7.010	7.010	7.000	7.000	6.772	1,700
2026-02-24	6.860	7.010	6.860	7.010	6.782	2,300
2026-02-23	6.990	7.000	6.860	6.860	6.637	27,800
2026-02-20	6.900	6.990	6.900	6.990	6.763	149,600
2026-02-19	6.870	7.000	6.870	6.900	6.676	12,800
2026-02-18	6.820	6.870	6.800	6.870	6.647	58,800
2026-02-16	6.760	6.870	6.760	6.800	6.579	97,200
2026-02-13	6.760	6.780	6.760	6.760	6.540	7,700
2026-02-12	6.680	6.680	6.680	6.680	6.463	12,200
2026-02-11	6.730	6.790	6.670	6.680	6.463	87,900
2026-02-10	6.720	6.800	6.720	6.730	6.511	101,900
2026-02-09	6.670	6.790	6.670	6.720	6.502	2,300
2026-02-06	6.800	6.800	6.670	6.670	6.453	154,400
2026-02-05	6.850	6.850	6.720	6.800	6.579	9,100
2026-02-04	6.790	6.800	6.750	6.750	6.531	48,300
2026-02-03	6.520	6.620	6.520	6.620	6.405	99,500
2026-02-02	6.700	6.700	6.510	6.510	6.298	118,600
2026-01-30	6.700	6.700	6.600	6.700	6.482	110,300
2026-01-29	6.700	6.800	6.600	6.700	6.482	195,200
2026-01-28	6.670	6.780	6.600	6.700	6.482	52,000
2026-01-27	6.800	6.800	6.400	6.400	6.192	310,900
2026-01-26	6.860	6.950	6.700	6.700	6.482	305,600
2026-01-23	6.990	6.990	6.860	6.860	6.637	416,700
2026-01-22	7.000	7.000	6.910	7.000	6.772	1,400
2026-01-21	7.000	7.000	6.900	7.000	6.772	109,800

← NewerPage 3 of 21 · 1,202 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.