Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines
· Delayed Price · Currency is PHP 6.84
-0.11 (-1.58%)
At close: Mar 6, 2026
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.86 | 6.95 | 6.85 | 6.95 | 6.95 | - | 4,204,500 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 1,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.87 | 7.00 | 7.00 | - | 5,900 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.83 | 7.00 | 7.00 | - | 44,400 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.89 | 7.00 | 7.00 | - | 51,400 |
| Feb 26, 2026 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | - | 10,600 |
| Feb 25, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 1,700 |
| Feb 24, 2026 | 6.86 | 7.01 | 6.86 | 7.01 | 7.01 | 2.19% | 2,300 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.86 | 6.86 | 6.86 | -1.86% | 27,800 |
| Feb 20, 2026 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 149,600 |
| Feb 19, 2026 | 6.87 | 7.00 | 6.87 | 6.90 | 6.90 | 0.44% | 12,800 |
| Feb 18, 2026 | 6.82 | 6.87 | 6.80 | 6.87 | 6.87 | 1.03% | 58,800 |
| Feb 16, 2026 | 6.76 | 6.87 | 6.76 | 6.80 | 6.80 | 0.59% | 97,200 |
| Feb 13, 2026 | 6.76 | 6.78 | 6.76 | 6.76 | 6.76 | 1.20% | 7,700 |
| Feb 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 12,200 |
| Feb 11, 2026 | 6.73 | 6.79 | 6.67 | 6.68 | 6.68 | -0.74% | 87,900 |
| Feb 10, 2026 | 6.72 | 6.80 | 6.72 | 6.73 | 6.73 | 0.15% | 101,900 |
| Feb 9, 2026 | 6.67 | 6.79 | 6.67 | 6.72 | 6.72 | 0.75% | 2,300 |
| Feb 6, 2026 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | -1.91% | 154,400 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.72 | 6.80 | 6.80 | 0.74% | 9,100 |
| Feb 4, 2026 | 6.79 | 6.80 | 6.75 | 6.75 | 6.75 | 1.96% | 48,300 |
| Feb 3, 2026 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | 1.69% | 99,500 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.51 | 6.51 | 6.51 | -2.84% | 118,600 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 110,300 |
| Jan 29, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 195,200 |
| Jan 28, 2026 | 6.67 | 6.78 | 6.60 | 6.70 | 6.70 | 4.69% | 52,000 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 310,900 |
| Jan 26, 2026 | 6.86 | 6.95 | 6.70 | 6.70 | 6.70 | -2.33% | 305,600 |
| Jan 23, 2026 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | -2.00% | 416,700 |
| Jan 22, 2026 | 7.00 | 7.00 | 6.91 | 7.00 | 7.00 | - | 1,400 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 109,800 |
| Jan 20, 2026 | 6.97 | 7.00 | 6.95 | 7.00 | 7.00 | 0.43% | 31,800 |
| Jan 19, 2026 | 6.98 | 7.10 | 6.96 | 6.97 | 6.97 | -0.14% | 2,300 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | -0.29% | 6,400 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | -1.41% | 202,600 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | - | 4,300 |
| Jan 13, 2026 | 7.19 | 7.19 | 7.00 | 7.10 | 7.10 | - | 102,800 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 34,400 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.10 | 7.10 | 7.10 | -2.07% | 26,100 |
| Jan 8, 2026 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | 3.57% | 28,500 |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 900 |
| Jan 6, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 151,500 |
| Jan 5, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 14,200 |
| Jan 2, 2026 | 6.80 | 7.00 | 6.78 | 6.99 | 6.99 | 2.79% | 10,000 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.63 | 6.80 | 6.80 | -0.29% | 27,000 |
| Dec 26, 2025 | 6.70 | 6.82 | 6.61 | 6.82 | 6.82 | 3.18% | 15,600 |
| Dec 23, 2025 | 6.82 | 6.82 | 6.61 | 6.61 | 6.61 | -3.08% | 28,700 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | -0.29% | 1,800 |
| Dec 19, 2025 | 6.61 | 6.86 | 6.61 | 6.84 | 6.84 | 3.48% | 28,400 |
| Dec 18, 2025 | 6.61 | 6.61 | 6.60 | 6.61 | 6.61 | 0.15% | 47,400 |
| Dec 17, 2025 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -1.79% | 599,600 |
| Dec 16, 2025 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -0.30% | 2,800 |
| Dec 15, 2025 | 6.75 | 6.76 | 6.65 | 6.74 | 6.74 | -0.15% | 101,200 |
| Dec 12, 2025 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | 0.75% | 48,600 |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 27,300 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.62% | 54,100 |
| Dec 9, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 300 |
| Dec 5, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| 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 |