Shakey’s Pizza Asia Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7.340 | 7.340 | 7.270 | 7.280 | 7.043 | 11,700 |
| 2025-10-14 | 7.390 | 7.390 | 7.270 | 7.340 | 7.101 | 7,900 |
| 2025-10-13 | 7.400 | 7.400 | 7.390 | 7.390 | 7.150 | 1,100 |
| 2025-10-10 | 7.270 | 7.390 | 7.270 | 7.390 | 7.150 | 8,600 |
| 2025-10-09 | 7.420 | 7.420 | 7.270 | 7.280 | 7.043 | 12,000 |
| 2025-10-08 | 7.400 | 7.400 | 7.360 | 7.360 | 7.121 | 19,600 |
| 2025-10-07 | 7.460 | 7.460 | 7.400 | 7.400 | 7.159 | 131,700 |
| 2025-10-06 | 7.420 | 7.470 | 7.400 | 7.470 | 7.227 | 21,600 |
| 2025-10-03 | 7.420 | 7.420 | 7.380 | 7.420 | 7.179 | 4,400 |
| 2025-10-02 | 7.500 | 7.500 | 7.420 | 7.420 | 7.179 | 37,400 |
| 2025-10-01 | 7.420 | 7.430 | 7.330 | 7.430 | 7.188 | 28,600 |
| 2025-09-30 | 7.300 | 7.380 | 7.300 | 7.300 | 7.063 | 154,900 |
| 2025-09-29 | 7.420 | 7.420 | 7.400 | 7.400 | 7.159 | 6,100 |
| 2025-09-26 | 7.410 | 7.410 | 7.400 | 7.400 | 7.159 | 348,500 |
| 2025-09-25 | 7.290 | 7.450 | 7.290 | 7.450 | 7.208 | 50,400 |
| 2025-09-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.246 | 300 |
| 2025-09-23 | 7.480 | 7.490 | 7.480 | 7.490 | 7.246 | 500 |
| 2025-09-22 | 7.300 | 7.480 | 7.300 | 7.480 | 7.237 | 1,200 |
| 2025-09-19 | 7.280 | 7.300 | 7.280 | 7.300 | 7.063 | 124,500 |
| 2025-09-18 | 7.500 | 7.500 | 7.280 | 7.280 | 7.043 | 160,700 |
| 2025-09-16 | 7.470 | 7.500 | 7.400 | 7.500 | 7.256 | 99,800 |
| 2025-09-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.256 | 200 |
| 2025-09-12 | 7.430 | 7.700 | 7.400 | 7.590 | 7.343 | 82,700 |
| 2025-09-11 | 7.450 | 7.700 | 7.430 | 7.690 | 7.440 | 2,900 |
| 2025-09-10 | 7.710 | 7.710 | 7.700 | 7.700 | 7.450 | 500 |
| 2025-09-09 | 7.720 | 7.720 | 7.720 | 7.720 | 7.469 | 600 |
| 2025-09-08 | 7.480 | 7.500 | 7.470 | 7.500 | 7.256 | 25,300 |
| 2025-09-05 | 7.500 | 7.710 | 7.500 | 7.710 | 7.459 | 5,100 |
| 2025-09-04 | 7.500 | 7.720 | 7.460 | 7.460 | 7.217 | 5,400 |
| 2025-09-03 | 7.540 | 7.720 | 7.500 | 7.720 | 7.469 | 288,300 |
| 2025-09-02 | 7.540 | 7.610 | 7.540 | 7.610 | 7.363 | 3,800 |
| 2025-09-01 | 7.550 | 7.560 | 7.550 | 7.560 | 7.314 | 21,300 |
| 2025-08-29 | 7.610 | 7.610 | 7.610 | 7.610 | 7.363 | 600 |
| 2025-08-28 | 7.610 | 7.610 | 7.540 | 7.600 | 7.353 | 23,100 |
| 2025-08-27 | 7.550 | 7.600 | 7.550 | 7.600 | 7.353 | 1,500 |
| 2025-08-26 | 7.600 | 7.620 | 7.600 | 7.600 | 7.353 | 144,900 |
| 2025-08-22 | 7.540 | 7.620 | 7.540 | 7.620 | 7.372 | 27,100 |
| 2025-08-20 | 7.550 | 7.560 | 7.550 | 7.560 | 7.314 | 1,100 |
| 2025-08-19 | 7.540 | 7.730 | 7.540 | 7.650 | 7.401 | 37,800 |
| 2025-08-18 | 7.520 | 7.730 | 7.520 | 7.550 | 7.305 | 12,400 |
| 2025-08-15 | 7.740 | 7.740 | 7.600 | 7.700 | 7.450 | 3,500 |
| 2025-08-14 | 7.750 | 7.750 | 7.520 | 7.560 | 7.314 | 302,900 |
| 2025-08-13 | 7.500 | 7.750 | 7.500 | 7.750 | 7.498 | 8,700 |
| 2025-08-12 | 7.510 | 7.700 | 7.510 | 7.510 | 7.266 | 35,700 |
| 2025-08-11 | 7.750 | 7.750 | 7.700 | 7.700 | 7.450 | 1,014,000 |
| 2025-08-08 | 8.000 | 8.000 | 7.740 | 7.750 | 7.498 | 5,038,300 |
| 2025-08-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.643 | 200 |
| 2025-08-06 | 8.000 | 8.000 | 7.810 | 7.900 | 7.643 | 5,900 |
| 2025-08-05 | 8.050 | 8.050 | 7.920 | 8.050 | 7.788 | 16,600 |
| 2025-08-04 | 7.940 | 8.060 | 7.910 | 7.920 | 7.662 | 7,900 |
| 2025-08-01 | 8.100 | 8.100 | 8.090 | 8.090 | 7.827 | 1,200 |
| 2025-07-31 | 8.090 | 8.100 | 8.070 | 8.100 | 7.643 | 6,800 |
| 2025-07-30 | 8.120 | 8.120 | 7.930 | 8.100 | 7.643 | 1,075,100 |
| 2025-07-29 | 8.050 | 8.140 | 8.050 | 8.100 | 7.643 | 4,900 |
| 2025-07-28 | 8.050 | 8.140 | 8.000 | 8.050 | 7.596 | 17,700 |
| 2025-07-25 | 8.050 | 8.140 | 8.050 | 8.050 | 7.596 | 17,800 |
| 2025-07-24 | 8.000 | 8.140 | 8.000 | 8.140 | 7.681 | 1,800 |
| 2025-07-23 | 8.050 | 8.050 | 8.000 | 8.000 | 7.549 | 500 |
| 2025-07-22 | 8.160 | 8.160 | 7.960 | 8.050 | 7.596 | 23,000 |
| 2025-07-21 | 8.150 | 8.190 | 8.150 | 8.160 | 7.700 | 38,000 |
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.