Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.970	7.000	6.950	7.000	6.772	31,800
2026-01-19	6.980	7.100	6.960	6.970	6.743	2,300
2026-01-16	7.000	7.000	6.960	6.980	6.753	6,400
2026-01-15	7.100	7.100	6.980	7.000	6.772	202,600
2026-01-14	7.100	7.100	6.970	7.100	6.869	4,300
2026-01-13	7.190	7.190	7.000	7.100	6.869	102,800
2026-01-12	7.100	7.100	7.000	7.100	6.869	34,400
2026-01-09	7.240	7.240	7.100	7.100	6.869	26,100
2026-01-08	7.010	7.250	7.010	7.250	7.014	28,500
2026-01-07	7.000	7.000	7.000	7.000	6.772	900
2026-01-06	6.980	7.000	6.950	7.000	6.772	151,500
2026-01-05	6.990	6.990	6.980	6.980	6.753	14,200
2026-01-02	6.800	7.000	6.780	6.990	6.763	10,000
2025-12-29	6.850	6.850	6.630	6.800	6.579	27,000
2025-12-26	6.700	6.820	6.610	6.820	6.598	15,600
2025-12-23	6.820	6.820	6.610	6.610	6.395	28,700
2025-12-22	6.840	6.840	6.820	6.820	6.598	1,800
2025-12-19	6.610	6.860	6.610	6.840	6.618	28,400
2025-12-18	6.610	6.610	6.600	6.610	6.395	47,400
2025-12-17	6.720	6.720	6.600	6.600	6.385	599,600
2025-12-16	6.730	6.730	6.720	6.720	6.502	2,800
2025-12-15	6.750	6.760	6.650	6.740	6.521	101,200
2025-12-12	6.850	6.850	6.650	6.750	6.531	48,600
2025-12-11	6.700	6.700	6.700	6.700	6.482	27,300
2025-12-10	6.800	6.800	6.700	6.700	6.482	54,100
2025-12-09	6.810	6.810	6.810	6.810	6.589	300
2025-12-04	6.810	6.810	6.810	6.810	6.589	3,000
2025-12-03	6.860	6.860	6.800	6.800	6.579	4,200
2025-12-01	6.860	6.880	6.860	6.860	6.637	1,800
2025-11-28	6.890	6.890	6.820	6.860	6.637	606,400
2025-11-27	6.900	6.900	6.870	6.870	6.647	4,500
2025-11-26	6.900	6.900	6.870	6.880	6.656	2,100
2025-11-25	6.900	6.900	6.860	6.900	6.676	28,800
2025-11-24	7.000	7.000	6.850	6.900	6.676	824,900
2025-11-21	7.250	7.250	6.930	7.000	6.772	340,700
2025-11-20	7.250	7.250	7.250	7.250	7.014	100
2025-11-19	7.250	7.250	7.250	7.250	7.014	200
2025-11-18	7.260	7.260	7.260	7.260	7.024	800
2025-11-17	7.260	7.260	7.260	7.260	7.024	1,700
2025-11-14	7.000	7.270	6.930	7.260	7.024	8,100
2025-11-13	7.000	7.000	7.000	7.000	6.772	200
2025-11-12	7.190	7.190	7.000	7.000	6.772	400
2025-11-11	7.200	7.200	7.000	7.000	6.772	147,500
2025-11-10	7.210	7.210	7.210	7.210	6.976	500
2025-11-07	7.210	7.210	7.210	7.210	6.976	400
2025-11-06	7.020	7.190	7.020	7.190	6.956	2,000
2025-11-05	7.130	7.130	7.020	7.020	6.792	178,400
2025-11-04	7.300	7.300	7.130	7.130	6.898	3,500
2025-11-03	7.310	7.310	7.100	7.110	6.879	28,100
2025-10-30	7.230	7.310	7.230	7.310	7.072	300
2025-10-29	7.330	7.330	7.230	7.230	6.995	8,100
2025-10-28	7.210	7.270	7.210	7.270	7.034	202,600
2025-10-27	7.390	7.390	7.370	7.370	7.130	400
2025-10-24	7.250	7.390	7.210	7.390	7.150	500
2025-10-23	7.400	7.400	7.250	7.250	7.014	1,600
2025-10-22	7.290	7.400	7.200	7.400	7.159	86,200
2025-10-21	7.280	7.280	7.280	7.280	7.043	9,100
2025-10-20	7.290	7.290	7.280	7.290	7.053	17,200
2025-10-17	7.290	7.290	7.290	7.290	7.053	100
2025-10-16	7.280	7.340	7.280	7.290	7.053	20,500

← NewerPage 4 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.