Shakey’s Pizza Asia Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 6.740 | 6.900 | 6.700 | 6.700 | 6.322 | 69,300 |
| 2025-04-14 | 6.810 | 6.900 | 6.810 | 6.900 | 6.511 | 6,100 |
| 2025-04-11 | 6.700 | 6.810 | 6.700 | 6.810 | 6.426 | 1,000 |
| 2025-04-10 | 6.750 | 6.960 | 6.680 | 6.680 | 6.303 | 8,800 |
| 2025-04-07 | 6.980 | 6.980 | 6.800 | 6.800 | 6.416 | 14,900 |
| 2025-04-04 | 6.900 | 6.900 | 6.700 | 6.800 | 6.416 | 46,200 |
| 2025-04-03 | 7.000 | 7.100 | 7.000 | 7.100 | 6.700 | 10,300 |
| 2025-04-02 | 7.000 | 7.100 | 7.000 | 7.100 | 6.700 | 600 |
| 2025-03-31 | 7.000 | 7.000 | 6.810 | 7.000 | 6.605 | 6,400 |
| 2025-03-28 | 6.950 | 7.000 | 6.850 | 7.000 | 6.605 | 70,100 |
| 2025-03-27 | 7.100 | 7.100 | 7.000 | 7.000 | 6.605 | 9,500 |
| 2025-03-26 | 7.100 | 7.120 | 7.100 | 7.100 | 6.700 | 308,000 |
| 2025-03-25 | 7.000 | 7.000 | 6.970 | 7.000 | 6.605 | 104,600 |
| 2025-03-24 | 7.000 | 7.100 | 6.990 | 7.000 | 6.605 | 10,600 |
| 2025-03-21 | 7.000 | 7.200 | 7.000 | 7.000 | 6.605 | 878,300 |
| 2025-03-20 | 7.100 | 7.250 | 6.990 | 6.990 | 6.596 | 165,500 |
| 2025-03-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.605 | 1,500 |
| 2025-03-18 | 7.390 | 7.390 | 6.990 | 7.000 | 6.605 | 35,200 |
| 2025-03-17 | 6.980 | 6.990 | 6.980 | 6.990 | 6.596 | 70,800 |
| 2025-03-14 | 7.200 | 7.200 | 7.000 | 7.000 | 6.605 | 800 |
| 2025-03-13 | 7.000 | 7.390 | 7.000 | 7.000 | 6.605 | 6,500 |
| 2025-03-12 | 7.400 | 7.400 | 7.000 | 7.000 | 6.605 | 211,900 |
| 2025-03-11 | 7.000 | 7.100 | 7.000 | 7.000 | 6.605 | 255,300 |
| 2025-03-10 | 6.880 | 7.300 | 6.880 | 7.300 | 6.888 | 46,600 |
| 2025-03-07 | 6.980 | 6.980 | 6.750 | 6.880 | 6.492 | 143,300 |
| 2025-03-06 | 6.900 | 6.900 | 6.620 | 6.700 | 6.322 | 73,400 |
| 2025-03-05 | 6.620 | 6.900 | 6.620 | 6.700 | 6.322 | 51,500 |
| 2025-03-04 | 6.740 | 6.900 | 6.700 | 6.700 | 6.322 | 1,041,700 |
| 2025-03-03 | 6.750 | 6.750 | 6.710 | 6.740 | 6.360 | 4,074,000 |
| 2025-02-28 | 6.910 | 7.080 | 6.740 | 6.740 | 6.360 | 243,900 |
| 2025-02-27 | 7.000 | 7.000 | 6.800 | 6.800 | 6.416 | 494,900 |
| 2025-02-26 | 7.200 | 7.200 | 7.000 | 7.000 | 6.605 | 222,500 |
| 2025-02-25 | 7.240 | 7.240 | 7.000 | 7.000 | 6.605 | 649,600 |
| 2025-02-24 | 7.500 | 7.840 | 7.230 | 7.230 | 6.822 | 578,300 |
| 2025-02-21 | 7.540 | 7.850 | 7.400 | 7.500 | 7.077 | 133,600 |
| 2025-02-20 | 7.620 | 7.950 | 7.540 | 7.560 | 7.134 | 87,400 |
| 2025-02-19 | 7.700 | 7.950 | 7.620 | 7.950 | 7.502 | 84,700 |
| 2025-02-18 | 7.520 | 7.950 | 7.520 | 7.950 | 7.502 | 200 |
| 2025-02-17 | 7.890 | 7.890 | 7.520 | 7.880 | 7.436 | 6,900 |
| 2025-02-14 | 7.520 | 7.940 | 7.520 | 7.940 | 7.492 | 2,300 |
| 2025-02-13 | 7.900 | 7.950 | 7.700 | 7.950 | 7.502 | 11,500 |
| 2025-02-12 | 7.990 | 7.990 | 7.980 | 7.980 | 7.530 | 1,600 |
| 2025-02-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.539 | 1,100 |
| 2025-02-10 | 7.850 | 8.000 | 7.700 | 8.000 | 7.549 | 49,000 |
| 2025-02-06 | 7.990 | 7.990 | 7.900 | 7.900 | 7.454 | 19,200 |
| 2025-02-05 | 8.000 | 8.000 | 7.700 | 7.700 | 7.266 | 433,800 |
| 2025-02-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.549 | 200 |
| 2025-02-03 | 7.740 | 8.220 | 7.740 | 8.220 | 7.756 | 600 |
| 2025-01-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.454 | 16,500 |
| 2025-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.549 | 12,700 |
| 2025-01-27 | 7.740 | 8.000 | 7.740 | 8.000 | 7.549 | 5,500 |
| 2025-01-24 | 8.000 | 8.000 | 7.700 | 7.720 | 7.285 | 42,400 |
| 2025-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.549 | 1,200 |
| 2025-01-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.549 | 700 |
| 2025-01-20 | 8.000 | 8.260 | 8.000 | 8.260 | 7.794 | 1,800 |
| 2025-01-17 | 8.260 | 8.260 | 7.900 | 8.000 | 7.549 | 19,900 |
| 2025-01-16 | 7.800 | 8.300 | 7.780 | 8.300 | 7.832 | 5,000 |
| 2025-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.360 | 1,100 |
| 2025-01-14 | 7.800 | 7.800 | 7.750 | 7.800 | 7.360 | 394,700 |
| 2025-01-13 | 8.050 | 8.050 | 7.800 | 7.800 | 7.360 | 13,900 |
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.