Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines
· Delayed Price · Currency is PHP 6.81
0.00 (0.00%)
At close: Dec 5, 2025
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% | 3,000 |
| Dec 3, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -0.87% | 4,200 |
| Dec 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Dec 1, 2025 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | - | 1,800 |
| Nov 28, 2025 | 6.89 | 6.89 | 6.82 | 6.86 | 6.86 | -0.15% | 606,400 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | -0.15% | 4,500 |
| Nov 26, 2025 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | -0.29% | 2,100 |
| Nov 25, 2025 | 6.90 | 6.90 | 6.86 | 6.90 | 6.90 | - | 28,800 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 824,900 |
| Nov 21, 2025 | 7.25 | 7.25 | 6.93 | 7.00 | 7.00 | -3.45% | 340,700 |
| Nov 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Nov 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 200 |
| Nov 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 800 |
| Nov 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 1,700 |
| Nov 14, 2025 | 7.00 | 7.27 | 6.93 | 7.26 | 7.26 | 3.71% | 8,100 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Nov 12, 2025 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | - | 400 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.91% | 147,500 |
| Nov 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 500 |
| Nov 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.28% | 400 |
| Nov 6, 2025 | 7.02 | 7.19 | 7.02 | 7.19 | 7.19 | 2.42% | 2,000 |
| Nov 5, 2025 | 7.13 | 7.13 | 7.02 | 7.02 | 7.02 | -1.54% | 178,400 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | 0.28% | 3,500 |
| Nov 3, 2025 | 7.31 | 7.31 | 7.10 | 7.11 | 7.11 | -2.74% | 28,100 |
| Oct 30, 2025 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | 1.11% | 300 |
| Oct 29, 2025 | 7.33 | 7.33 | 7.23 | 7.23 | 7.23 | -0.55% | 8,100 |
| Oct 28, 2025 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | -1.36% | 202,600 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.27% | 400 |
| Oct 24, 2025 | 7.25 | 7.39 | 7.21 | 7.39 | 7.39 | 1.93% | 500 |
| Oct 23, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 1,600 |
| Oct 22, 2025 | 7.29 | 7.40 | 7.20 | 7.40 | 7.40 | 1.65% | 86,200 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | 9,100 |
| Oct 20, 2025 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | - | 17,200 |
| Oct 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 100 |
| Oct 16, 2025 | 7.28 | 7.34 | 7.28 | 7.29 | 7.29 | 0.14% | 20,500 |
| Oct 15, 2025 | 7.34 | 7.34 | 7.27 | 7.28 | 7.28 | -0.82% | 11,700 |
| Oct 14, 2025 | 7.39 | 7.39 | 7.27 | 7.34 | 7.34 | -0.68% | 7,900 |
| Oct 13, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - | 1,100 |
| Oct 10, 2025 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 1.51% | 8,600 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.27 | 7.28 | 7.28 | -1.09% | 12,000 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -0.54% | 19,600 |
| Oct 7, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.94% | 131,700 |
| Oct 6, 2025 | 7.42 | 7.47 | 7.40 | 7.47 | 7.47 | 0.67% | 21,600 |
| Oct 3, 2025 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | - | 4,400 |
| Oct 2, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -0.13% | 37,400 |
| Oct 1, 2025 | 7.42 | 7.43 | 7.33 | 7.43 | 7.43 | 1.78% | 28,600 |
| Sep 30, 2025 | 7.30 | 7.38 | 7.30 | 7.30 | 7.30 | -1.35% | 154,900 |
| Sep 29, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - | 6,100 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.67% | 348,500 |
| Sep 25, 2025 | 7.29 | 7.45 | 7.29 | 7.45 | 7.45 | -0.53% | 50,400 |
| Sep 24, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 300 |
| Sep 23, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 0.13% | 500 |
| Sep 22, 2025 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 2.47% | 1,200 |
| Sep 19, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 124,500 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -2.93% | 160,700 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 16, 2025 | 7.47 | 7.50 | 7.40 | 7.50 | 7.50 | - | 99,800 |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.19% | 200 |
| Sep 12, 2025 | 7.43 | 7.70 | 7.40 | 7.59 | 7.59 | -1.30% | 82,700 |
| Sep 11, 2025 | 7.45 | 7.70 | 7.43 | 7.69 | 7.69 | -0.13% | 2,900 |
| Sep 10, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | -0.26% | 500 |
| Sep 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.93% | 600 |
| Sep 8, 2025 | 7.48 | 7.50 | 7.47 | 7.50 | 7.50 | -2.72% | 25,300 |
| Sep 5, 2025 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | 3.35% | 5,100 |
| Sep 4, 2025 | 7.50 | 7.72 | 7.46 | 7.46 | 7.46 | -3.37% | 5,400 |
| Sep 3, 2025 | 7.54 | 7.72 | 7.50 | 7.72 | 7.72 | 1.45% | 288,300 |
| Sep 2, 2025 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | 0.66% | 3,800 |
| Sep 1, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | -0.66% | 21,300 |
| Aug 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | 600 |
| Aug 28, 2025 | 7.61 | 7.61 | 7.54 | 7.60 | 7.60 | - | 23,100 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 1,500 |
| Aug 26, 2025 | 7.60 | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 144,900 |
| Aug 22, 2025 | 7.54 | 7.62 | 7.54 | 7.62 | 7.62 | 0.79% | 27,100 |
| Aug 20, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | -1.18% | 1,100 |
| Aug 19, 2025 | 7.54 | 7.73 | 7.54 | 7.65 | 7.65 | 1.32% | 37,800 |
| Aug 18, 2025 | 7.52 | 7.73 | 7.52 | 7.55 | 7.55 | -1.95% | 12,400 |
| Aug 15, 2025 | 7.74 | 7.74 | 7.60 | 7.70 | 7.70 | 1.85% | 3,500 |
| Aug 14, 2025 | 7.75 | 7.75 | 7.52 | 7.56 | 7.56 | -2.45% | 302,900 |
| Aug 13, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 3.20% | 8,700 |
| Aug 12, 2025 | 7.51 | 7.70 | 7.51 | 7.51 | 7.51 | -2.47% | 35,700 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 1,014,000 |
| Aug 8, 2025 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | -1.90% | 5,038,300 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 200 |
| Aug 6, 2025 | 8.00 | 8.00 | 7.81 | 7.90 | 7.90 | -1.86% | 5,900 |
| Aug 5, 2025 | 8.05 | 8.05 | 7.92 | 8.05 | 8.05 | 1.64% | 16,600 |
| Aug 4, 2025 | 7.94 | 8.06 | 7.91 | 7.92 | 7.92 | -2.10% | 7,900 |
| Aug 1, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.12% | 1,200 |
| Jul 31, 2025 | 8.09 | 8.10 | 8.07 | 8.10 | 7.90 | - | 6,800 |
| Jul 30, 2025 | 8.12 | 8.12 | 7.93 | 8.10 | 7.90 | - | 1,075,100 |
| Jul 29, 2025 | 8.05 | 8.14 | 8.05 | 8.10 | 7.90 | 0.62% | 4,900 |
| Jul 28, 2025 | 8.05 | 8.14 | 8.00 | 8.05 | 7.85 | - | 17,700 |
| Jul 25, 2025 | 8.05 | 8.14 | 8.05 | 8.05 | 7.85 | -1.11% | 17,800 |
| Jul 24, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 7.94 | 1.75% | 1,800 |
| Jul 23, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.80 | -0.62% | 500 |
| Jul 22, 2025 | 8.16 | 8.16 | 7.96 | 8.05 | 7.85 | -1.35% | 23,000 |
| Jul 21, 2025 | 8.15 | 8.19 | 8.15 | 8.16 | 7.96 | 0.12% | 38,000 |
| Jul 18, 2025 | 8.16 | 8.16 | 7.91 | 8.15 | 7.95 | -0.12% | 11,600 |
| Jul 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.96 | 0.25% | 500 |
| Jul 16, 2025 | 8.00 | 8.19 | 7.95 | 8.14 | 7.94 | 2.26% | 16,500 |
| Jul 15, 2025 | 7.95 | 7.96 | 7.95 | 7.96 | 7.76 | -0.25% | 22,200 |