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 |
| 2026-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 |
| 2026-09-15 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 85,700 |
| 2026-09-14 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 130,600 |
| 2026-09-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 7,400 |
| 2026-09-10 | 5.640 | 5.740 | 5.620 | 5.620 | 5.620 | 10,800 |
| 2026-09-09 | 5.480 | 5.650 | 5.480 | 5.640 | 5.640 | 14,000 |
| 2026-09-08 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 27,300 |
| 2026-09-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,200 |
| 2026-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 7,100 |
| 2026-09-03 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 265,700 |
| 2026-09-02 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 1,100 |
| 2026-09-01 | 5.600 | 5.600 | 5.570 | 5.570 | 5.570 | 1,300 |
| 2026-08-28 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 14,800 |
| 2026-08-27 | 5.770 | 5.770 | 5.620 | 5.620 | 5.620 | 93,000 |
| 2026-08-26 | 5.800 | 5.800 | 5.650 | 5.770 | 5.770 | 44,700 |
| 2026-08-25 | 5.780 | 5.780 | 5.710 | 5.750 | 5.750 | 58,000 |
| 2026-08-24 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 900 |
| 2026-08-20 | 5.780 | 5.780 | 5.760 | 5.780 | 5.780 | 3,400 |
| 2026-08-19 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 12,200 |
| 2026-08-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,500 |
| 2026-08-17 | 5.850 | 5.850 | 5.780 | 5.800 | 5.800 | 4,500 |
| 2026-08-14 | 5.950 | 5.950 | 5.780 | 5.850 | 5.850 | 22,400 |
| 2026-08-13 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 3,700 |
| 2026-08-12 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1,400 |
| 2026-08-11 | 5.970 | 5.990 | 5.970 | 5.980 | 5.980 | 7,200 |
| 2026-08-10 | 5.860 | 5.970 | 5.840 | 5.970 | 5.970 | 10,400 |
| 2026-08-07 | 5.960 | 5.960 | 5.860 | 5.860 | 5.860 | 10,100 |
| 2026-08-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 500 |
| 2026-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 600 |
| 2026-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2026-08-03 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 1,300 |
| 2026-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 600 |
| 2026-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 900 |
| 2026-07-29 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 2,000 |
| 2026-07-28 | 5.860 | 5.990 | 5.860 | 5.990 | 5.990 | 4,000 |
| 2026-07-27 | 5.890 | 5.890 | 5.860 | 5.870 | 5.870 | 30,500 |
| 2026-07-24 | 5.950 | 5.950 | 5.890 | 5.890 | 5.890 | 8,700 |
| 2026-07-23 | 5.950 | 5.990 | 5.950 | 5.950 | 5.950 | 3,200 |
| 2026-07-22 | 6.070 | 6.070 | 5.900 | 6.000 | 6.000 | 3,100 |
Page 1 of 2 · 62 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.