Shakey’s Pizza Asia Ventures Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.100 | 5.170 | 5.100 | 5.100 | 5.100 | 335,700 |
| 2026-10-15 | 5.100 | 5.170 | 5.100 | 5.100 | 5.100 | 32,800 |
| 2026-10-14 | 5.230 | 5.230 | 5.000 | 5.000 | 5.000 | 6,200 |
| 2026-10-13 | 5.000 | 5.290 | 5.000 | 5.250 | 5.250 | 6,400 |
| 2026-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 29,000 |
| 2026-10-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,000 |
| 2026-10-08 | 5.400 | 5.400 | 4.710 | 4.900 | 4.900 | 128,200 |
| 2026-10-07 | 5.420 | 5.420 | 5.350 | 5.400 | 5.400 | 10,800 |
| 2026-10-06 | 5.440 | 5.470 | 5.410 | 5.420 | 5.420 | 8,400 |
| 2026-10-05 | 5.020 | 5.480 | 5.020 | 5.440 | 5.440 | 58,400 |
| 2026-10-02 | 5.190 | 5.200 | 5.020 | 5.020 | 5.020 | 113,200 |
| 2026-10-01 | 5.040 | 5.190 | 5.040 | 5.190 | 5.190 | 900 |
| 2026-09-30 | 5.170 | 5.190 | 5.170 | 5.190 | 5.190 | 1,300 |
| 2026-09-29 | 5.100 | 5.200 | 5.100 | 5.170 | 5.170 | 16,500 |
| 2026-09-28 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 27,100 |
| 2026-09-25 | 5.150 | 5.160 | 5.150 | 5.150 | 5.150 | 6,300 |
| 2026-09-24 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 2,400 |
| 2026-09-23 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 3,200 |
| 2026-09-22 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,100 |
| 2026-09-21 | 5.400 | 5.480 | 5.130 | 5.130 | 5.130 | 1,600 |
| 2026-09-18 | 5.480 | 5.480 | 5.400 | 5.400 | 5.400 | 1,700 |
Page 1 of 1 · 21 trading days
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.