Shakey’s Pizza Asia Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	9.310	9.490	9.300	9.470	8.936	134,100
2024-10-08	9.320	9.320	9.290	9.290	8.766	18,100
2024-10-07	9.300	9.320	9.300	9.310	8.785	40,600
2024-10-04	9.300	9.330	9.300	9.300	8.775	71,500
2024-10-03	9.250	9.300	9.250	9.300	8.775	137,300
2024-10-02	9.300	9.300	9.240	9.250	8.728	132,300
2024-10-01	9.270	9.490	9.220	9.220	8.700	3,636,500
2024-09-30	9.300	9.320	9.260	9.260	8.738	7,700
2024-09-27	9.400	9.400	9.270	9.300	8.775	41,800
2024-09-26	9.350	9.390	9.280	9.300	8.775	103,500
2024-09-25	9.380	9.380	9.280	9.300	8.775	38,500
2024-09-24	9.330	9.390	9.280	9.290	8.766	431,600
2024-09-23	9.300	9.390	9.290	9.320	8.794	47,700
2024-09-20	9.350	9.400	9.300	9.300	8.775	557,300
2024-09-19	9.520	9.520	9.400	9.490	8.955	25,200
2024-09-18	9.350	9.530	9.300	9.500	8.964	83,600
2024-09-17	9.560	9.560	9.360	9.530	8.992	96,500
2024-09-16	9.360	9.560	9.360	9.550	9.011	11,900
2024-09-13	9.400	9.550	9.360	9.360	8.832	13,500
2024-09-12	9.550	9.550	9.400	9.400	8.870	25,000
2024-09-11	9.400	9.580	9.400	9.400	8.870	190,400
2024-09-10	9.500	9.550	9.500	9.550	9.011	139,700
2024-09-09	9.590	9.600	9.360	9.410	8.879	322,700
2024-09-06	9.580	9.580	9.580	9.580	9.040	20,400
2024-09-05	9.580	9.580	9.360	9.580	9.040	2,900
2024-09-04	9.590	9.590	9.520	9.520	8.983	45,800
2024-09-03	9.400	9.400	9.400	9.400	8.870	100
2024-09-02	9.500	9.570	9.370	9.380	8.851	29,100
2024-08-30	9.500	9.600	9.370	9.570	9.030	71,800
2024-08-29	9.670	9.670	9.400	9.500	8.964	31,200
2024-08-28	9.690	9.690	9.400	9.670	9.125	45,100
2024-08-27	9.400	9.690	9.400	9.600	9.059	430,600
2024-08-22	9.560	9.560	9.560	9.560	9.021	100
2024-08-21	9.590	9.590	9.310	9.400	8.870	184,600
2024-08-20	9.590	9.600	9.590	9.600	9.059	46,600
2024-08-19	9.600	9.600	9.300	9.550	9.011	65,600
2024-08-16	9.300	9.500	9.300	9.500	8.964	2,600
2024-08-15	9.310	9.500	9.300	9.500	8.964	27,000
2024-08-14	9.570	9.600	9.570	9.590	9.049	6,000
2024-08-13	9.320	9.580	9.320	9.580	9.040	1,900
2024-08-12	9.650	9.650	9.320	9.590	9.049	13,800
2024-08-09	9.600	9.640	9.600	9.600	9.059	26,700
2024-08-08	9.590	9.620	9.590	9.600	9.059	4,000
2024-08-07	9.360	9.600	9.360	9.600	9.059	80,100
2024-08-06	9.400	9.560	9.400	9.450	8.917	47,900
2024-08-05	9.200	9.400	9.200	9.400	8.870	37,800
2024-08-02	9.580	9.580	9.560	9.560	9.021	300
2024-08-01	9.350	9.350	9.350	9.350	8.823	200
2024-07-31	9.400	9.630	9.400	9.600	9.059	332,700
2024-07-30	9.400	9.400	9.400	9.400	8.870	134,400
2024-07-29	9.400	9.400	9.340	9.350	8.823	19,500
2024-07-26	9.390	9.400	9.390	9.400	8.870	600
2024-07-25	9.390	9.390	9.390	9.390	8.860	1,200
2024-07-23	9.400	9.400	9.400	9.400	8.870	72,000
2024-07-22	9.650	9.650	9.650	9.650	9.106	220,800
2024-07-19	9.380	9.700	9.380	9.690	9.143	57,400
2024-07-18	9.700	9.700	9.680	9.690	9.143	48,000
2024-07-17	9.670	9.700	9.670	9.670	9.125	50,400
2024-07-16	9.360	9.670	9.360	9.670	9.125	7,900
2024-07-15	9.600	9.600	9.600	9.600	9.059	17,900

← NewerPage 9 of 21 · 1,203 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.