Shakey’s Pizza Asia Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 8.060 | 8.060 | 8.060 | 8.060 | 7.605 | 1,600 |
| 2025-01-09 | 8.210 | 8.210 | 8.060 | 8.060 | 7.605 | 2,500 |
| 2025-01-08 | 8.090 | 8.230 | 8.090 | 8.100 | 7.643 | 5,500 |
| 2025-01-07 | 8.010 | 8.350 | 8.010 | 8.310 | 7.841 | 4,200 |
| 2025-01-06 | 8.000 | 8.400 | 8.000 | 8.400 | 7.926 | 169,500 |
| 2025-01-03 | 7.960 | 7.990 | 7.960 | 7.990 | 7.539 | 2,200 |
| 2025-01-02 | 7.900 | 7.910 | 7.900 | 7.910 | 7.464 | 6,300 |
| 2024-12-27 | 8.200 | 8.200 | 7.860 | 7.990 | 7.539 | 1,154,600 |
| 2024-12-26 | 7.980 | 7.980 | 7.900 | 7.900 | 7.454 | 204,900 |
| 2024-12-23 | 8.000 | 8.000 | 7.960 | 7.980 | 7.530 | 41,000 |
| 2024-12-20 | 8.020 | 8.020 | 7.990 | 8.000 | 7.549 | 475,500 |
| 2024-12-19 | 8.120 | 8.120 | 8.020 | 8.020 | 7.568 | 9,100 |
| 2024-12-18 | 8.120 | 8.190 | 8.120 | 8.190 | 7.728 | 2,400 |
| 2024-12-17 | 8.200 | 8.200 | 8.200 | 8.200 | 7.737 | 200 |
| 2024-12-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.737 | 500 |
| 2024-12-13 | 8.510 | 8.510 | 8.200 | 8.200 | 7.737 | 10,800 |
| 2024-12-12 | 8.170 | 8.170 | 8.150 | 8.170 | 7.709 | 4,700 |
| 2024-12-11 | 8.070 | 8.190 | 8.070 | 8.190 | 7.728 | 30,200 |
| 2024-12-10 | 8.190 | 8.190 | 8.100 | 8.190 | 7.728 | 61,100 |
| 2024-12-09 | 8.180 | 8.190 | 8.180 | 8.190 | 7.728 | 14,200 |
| 2024-12-06 | 8.190 | 8.190 | 8.130 | 8.130 | 7.671 | 55,300 |
| 2024-12-05 | 8.180 | 8.190 | 8.170 | 8.180 | 7.719 | 61,000 |
| 2024-12-04 | 8.180 | 8.180 | 8.150 | 8.180 | 7.719 | 13,400 |
| 2024-12-03 | 8.190 | 8.190 | 8.180 | 8.180 | 7.719 | 28,800 |
| 2024-12-02 | 8.130 | 8.140 | 8.130 | 8.140 | 7.681 | 49,900 |
| 2024-11-29 | 8.140 | 8.190 | 8.130 | 8.130 | 7.671 | 79,900 |
| 2024-11-28 | 8.200 | 8.210 | 8.140 | 8.190 | 7.728 | 163,000 |
| 2024-11-27 | 8.300 | 8.300 | 8.210 | 8.210 | 7.747 | 156,100 |
| 2024-11-26 | 8.210 | 8.500 | 8.210 | 8.300 | 7.832 | 17,100 |
| 2024-11-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.030 | 300 |
| 2024-11-22 | 8.380 | 8.380 | 8.210 | 8.210 | 7.747 | 103,900 |
| 2024-11-21 | 8.360 | 8.520 | 8.200 | 8.300 | 7.832 | 133,100 |
| 2024-11-20 | 8.750 | 8.780 | 8.360 | 8.360 | 7.888 | 148,600 |
| 2024-11-19 | 8.820 | 8.820 | 8.750 | 8.750 | 8.256 | 122,400 |
| 2024-11-18 | 8.830 | 8.900 | 8.810 | 8.900 | 8.398 | 24,800 |
| 2024-11-15 | 8.900 | 9.000 | 8.800 | 8.950 | 8.445 | 51,400 |
| 2024-11-14 | 9.000 | 9.000 | 8.800 | 9.000 | 8.492 | 2,800 |
| 2024-11-13 | 9.000 | 9.000 | 8.800 | 9.000 | 8.492 | 9,300 |
| 2024-11-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.492 | 4,600 |
| 2024-11-11 | 9.000 | 9.010 | 9.000 | 9.010 | 8.502 | 5,100 |
| 2024-11-08 | 9.010 | 9.100 | 9.000 | 9.010 | 8.502 | 247,100 |
| 2024-11-07 | 9.090 | 9.190 | 9.050 | 9.100 | 8.587 | 25,900 |
| 2024-11-06 | 9.190 | 9.190 | 9.060 | 9.090 | 8.577 | 15,200 |
| 2024-11-05 | 9.040 | 9.050 | 9.040 | 9.050 | 8.540 | 300 |
| 2024-11-04 | 9.200 | 9.200 | 9.040 | 9.040 | 8.530 | 7,500 |
| 2024-10-30 | 9.250 | 9.280 | 9.020 | 9.200 | 8.681 | 117,000 |
| 2024-10-29 | 9.270 | 9.270 | 9.240 | 9.240 | 8.719 | 184,200 |
| 2024-10-28 | 9.370 | 9.380 | 9.270 | 9.270 | 8.747 | 3,000 |
| 2024-10-25 | 9.380 | 9.380 | 9.370 | 9.370 | 8.842 | 1,200 |
| 2024-10-24 | 9.300 | 9.380 | 9.260 | 9.380 | 8.851 | 4,500 |
| 2024-10-23 | 9.380 | 9.380 | 9.380 | 9.380 | 8.851 | 300 |
| 2024-10-22 | 9.400 | 9.400 | 9.350 | 9.380 | 8.851 | 7,600 |
| 2024-10-21 | 9.460 | 9.460 | 9.350 | 9.350 | 8.823 | 1,100 |
| 2024-10-18 | 9.350 | 9.500 | 9.350 | 9.480 | 8.945 | 9,300 |
| 2024-10-17 | 9.290 | 9.530 | 9.290 | 9.350 | 8.823 | 221,100 |
| 2024-10-16 | 9.420 | 9.420 | 9.290 | 9.400 | 8.870 | 1,000 |
| 2024-10-15 | 9.280 | 9.440 | 9.280 | 9.420 | 8.889 | 7,500 |
| 2024-10-14 | 9.280 | 9.280 | 9.280 | 9.280 | 8.757 | 3,800 |
| 2024-10-11 | 9.350 | 9.450 | 9.280 | 9.450 | 8.917 | 55,400 |
| 2024-10-10 | 9.470 | 9.470 | 9.460 | 9.460 | 8.926 | 700 |
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.