Skip to main content
Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines flag Philippines · Delayed Price · Currency is PHP
6.21
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:00 AM PST

PSE:PIZZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.376.376.216.216.21-2.36%100,900
Apr 27, 20266.416.416.366.366.36-0.78%70,900
Apr 24, 20266.686.686.406.416.41-4.04%6,000
Apr 23, 20266.426.706.426.686.684.05%647,600
Apr 22, 20266.406.426.406.426.420.31%1,200
Apr 21, 20266.486.486.406.406.40-0.93%4,600
Apr 20, 20266.406.466.406.466.460.94%2,900
Apr 17, 20266.406.456.406.406.40-16,200
Apr 16, 20266.676.676.406.406.40-4.05%10,873,900
Apr 15, 20266.676.676.676.676.67-500
Apr 14, 20266.676.676.676.676.67-900
Apr 13, 20266.596.676.596.676.671.21%3,500
Apr 10, 20266.686.686.596.596.59-1.35%2,200
Apr 8, 20266.706.706.686.686.68-0.89%1,800
Apr 7, 20266.746.746.746.746.74-3,100
Apr 6, 20266.756.756.746.746.74-300
Apr 1, 20266.746.746.746.746.74-2,100
Mar 31, 20266.706.746.706.746.740.60%900
Mar 30, 20266.706.706.686.706.70-8,211,300
Mar 27, 20266.706.706.706.706.70-1.47%9,950,000
Mar 26, 20266.706.806.706.806.801.64%6,600
Mar 25, 20266.696.696.696.696.692.76%400
Mar 24, 20266.706.706.516.516.51-2.84%2,300
Mar 23, 20266.706.906.526.706.70-281,200
Mar 19, 20266.816.816.706.706.70-1.62%72,100
Mar 18, 20266.836.836.816.816.81-0.29%20,600
Mar 17, 20266.706.846.706.836.831.19%96,200
Mar 16, 20266.696.876.696.756.750.90%401,500
Mar 13, 20266.696.696.696.696.69-1,000
Mar 12, 20266.706.806.686.696.69-3.60%65,000
Mar 11, 20266.946.946.946.946.94-0.14%800
Mar 10, 20266.656.986.656.956.953.58%70,000
Mar 9, 20266.846.846.706.716.71-1.90%202,000
Mar 6, 20266.956.956.816.846.84-1.58%17,200
Mar 5, 20266.866.956.856.956.95-4,204,500
Mar 4, 20267.007.006.956.956.95-0.71%1,000
Mar 3, 20267.007.006.877.007.00-5,900
Mar 2, 20267.007.006.837.007.00-44,400
Feb 27, 20267.007.006.897.007.00-51,400
Feb 26, 20266.897.016.897.007.00-10,600
Feb 25, 20267.017.017.007.007.00-0.14%1,700
Feb 24, 20266.867.016.867.017.012.19%2,300
Feb 23, 20266.997.006.866.866.86-1.86%27,800
Feb 20, 20266.906.996.906.996.991.30%149,600
Feb 19, 20266.877.006.876.906.900.44%12,800
Feb 18, 20266.826.876.806.876.871.03%58,800
Feb 16, 20266.766.876.766.806.800.59%97,200
Feb 13, 20266.766.786.766.766.761.20%7,700
Feb 12, 20266.686.686.686.686.68-12,200
Feb 11, 20266.736.796.676.686.68-0.74%87,900
Feb 10, 20266.726.806.726.736.730.15%101,900
Feb 9, 20266.676.796.676.726.720.75%2,300
Feb 6, 20266.806.806.676.676.67-1.91%154,400
Feb 5, 20266.856.856.726.806.800.74%9,100
Feb 4, 20266.796.806.756.756.751.96%48,300
Feb 3, 20266.526.626.526.626.621.69%99,500
Feb 2, 20266.706.706.516.516.51-2.84%118,600
Jan 30, 20266.706.706.606.706.70-110,300
Jan 29, 20266.706.806.606.706.70-195,200
Jan 28, 20266.676.786.606.706.704.69%52,000
Jan 27, 20266.806.806.406.406.40-4.48%310,900
Jan 26, 20266.866.956.706.706.70-2.33%305,600
Jan 23, 20266.996.996.866.866.86-2.00%416,700
Jan 22, 20267.007.006.917.007.00-1,400
Jan 21, 20267.007.006.907.007.00-109,800
Jan 20, 20266.977.006.957.007.000.43%31,800
Jan 19, 20266.987.106.966.976.97-0.14%2,300
Jan 16, 20267.007.006.966.986.98-0.29%6,400
Jan 15, 20267.107.106.987.007.00-1.41%202,600
Jan 14, 20267.107.106.977.107.10-4,300
Jan 13, 20267.197.197.007.107.10-102,800
Jan 12, 20267.107.107.007.107.10-34,400
Jan 9, 20267.247.247.107.107.10-2.07%26,100
Jan 8, 20267.017.257.017.257.253.57%28,500
Jan 7, 20267.007.007.007.007.00-900
Jan 6, 20266.987.006.957.007.000.29%151,500
Jan 5, 20266.996.996.986.986.98-0.14%14,200
Jan 2, 20266.807.006.786.996.992.79%10,000
Dec 29, 20256.856.856.636.806.80-0.29%27,000
Dec 26, 20256.706.826.616.826.823.18%15,600
Dec 23, 20256.826.826.616.616.61-3.08%28,700
Dec 22, 20256.846.846.826.826.82-0.29%1,800
Dec 19, 20256.616.866.616.846.843.48%28,400
Dec 18, 20256.616.616.606.616.610.15%47,400
Dec 17, 20256.726.726.606.606.60-1.79%599,600
Dec 16, 20256.736.736.726.726.72-0.30%2,800
Dec 15, 20256.756.766.656.746.74-0.15%101,200
Dec 12, 20256.856.856.656.756.750.75%48,600
Dec 11, 20256.706.706.706.706.70-27,300
Dec 10, 20256.806.806.706.706.70-1.62%54,100
Dec 9, 20256.816.816.816.816.81-300
Dec 5, 20256.816.816.816.816.81--
Dec 4, 20256.816.816.816.816.810.15%3,000
Dec 3, 20256.866.866.806.806.80-0.87%4,200
Dec 2, 20256.866.866.866.866.86--
Dec 1, 20256.866.886.866.866.86-1,800
Nov 28, 20256.896.896.826.866.86-0.15%606,400
Nov 27, 20256.906.906.876.876.87-0.15%4,500
Nov 26, 20256.906.906.876.886.88-0.29%2,100
Nov 25, 20256.906.906.866.906.90-28,800