Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	8.160	8.160	7.910	8.150	7.690	11,600
2025-07-17	8.160	8.160	8.160	8.160	7.700	500
2025-07-16	8.000	8.190	7.950	8.140	7.681	16,500
2025-07-15	7.950	7.960	7.950	7.960	7.511	22,200
2025-07-14	7.990	7.990	7.810	7.980	7.530	14,300
2025-07-11	7.910	7.920	7.810	7.810	7.369	520,800
2025-07-10	7.910	8.000	7.910	7.990	7.539	29,300
2025-07-09	8.000	8.000	7.910	8.000	7.549	3,700
2025-07-08	8.000	8.100	8.000	8.060	7.605	19,400
2025-07-07	7.950	8.050	7.950	8.000	7.549	119,700
2025-07-04	7.850	7.950	7.850	7.860	7.417	9,900
2025-07-03	7.710	7.800	7.710	7.800	7.360	5,500
2025-07-02	7.710	7.750	7.710	7.750	7.313	6,100
2025-07-01	7.710	7.760	7.710	7.710	7.275	5,600
2025-06-30	7.700	7.720	7.700	7.710	7.275	17,000
2025-06-26	7.760	7.800	7.700	7.700	7.266	269,800
2025-06-25	7.760	7.760	7.760	7.760	7.322	100
2025-06-24	7.710	7.760	7.710	7.760	7.322	20,800
2025-06-23	7.710	7.710	7.700	7.710	7.275	413,500
2025-06-20	7.720	7.720	7.700	7.710	7.275	83,100
2025-06-18	7.720	7.890	7.700	7.720	7.285	16,100
2025-06-17	7.710	7.720	7.710	7.720	7.285	7,600
2025-06-16	7.710	7.720	7.710	7.720	7.285	7,700
2025-06-13	7.710	7.890	7.710	7.720	7.285	12,700
2025-06-11	7.800	7.900	7.800	7.900	7.454	10,500
2025-06-10	7.700	7.730	7.700	7.730	7.294	3,100
2025-06-05	7.720	7.720	7.700	7.700	7.266	38,400
2025-06-04	7.790	7.790	7.720	7.720	7.285	3,100
2025-06-03	7.950	7.950	7.710	7.790	7.351	15,300
2025-06-02	7.950	7.950	7.950	7.950	7.502	200
2025-05-30	7.850	7.850	7.740	7.740	7.303	700
2025-05-29	7.800	7.940	7.800	7.850	7.407	22,100
2025-05-28	7.720	7.730	7.720	7.720	7.285	7,500
2025-05-27	7.700	7.800	7.700	7.800	7.360	2,700
2025-05-26	7.710	7.750	7.700	7.710	7.275	85,300
2025-05-23	7.700	7.710	7.700	7.710	7.275	200
2025-05-22	7.710	7.800	7.700	7.710	7.275	509,900
2025-05-21	7.890	7.990	7.800	7.990	7.539	37,300
2025-05-20	7.710	7.800	7.710	7.800	7.360	58,800
2025-05-19	7.890	7.890	7.700	7.710	7.275	71,600
2025-05-16	7.970	7.970	7.780	7.780	7.341	33,300
2025-05-15	7.800	8.000	7.770	7.970	7.520	23,200
2025-05-14	7.800	7.990	7.800	7.990	7.539	6,900
2025-05-13	7.860	8.000	7.720	8.000	7.549	5,900
2025-05-09	7.850	8.000	7.850	7.850	7.407	5,400
2025-05-08	7.860	7.980	7.860	7.860	7.417	45,400
2025-05-07	7.850	7.860	7.800	7.860	7.417	25,588,500
2025-05-06	7.700	8.000	7.700	7.700	7.266	214,700
2025-05-05	7.650	7.700	7.650	7.700	7.266	1,813,800
2025-05-02	7.810	7.850	7.700	7.700	7.266	198,600
2025-04-30	7.700	7.800	7.700	7.800	7.360	400
2025-04-29	7.800	7.800	7.510	7.700	7.266	20,600
2025-04-28	7.700	7.800	7.700	7.700	7.266	49,900
2025-04-25	7.650	7.690	7.650	7.650	7.219	5,500
2025-04-24	7.490	7.700	7.490	7.690	7.256	39,500
2025-04-23	7.280	7.600	7.280	7.340	6.926	197,100
2025-04-22	6.880	6.990	6.880	6.990	6.596	15,600
2025-04-21	6.690	6.950	6.680	6.940	6.549	11,500
2025-04-16	6.950	6.950	6.950	6.950	6.558	800
2025-04-15	6.740	6.900	6.700	6.700	6.322	69,300

← NewerPage 6 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.