Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines flag Philippines · Delayed Price · Currency is PHP
7.40
0.00 (0.00%)
Last updated: Oct 8, 2025, 9:50 AM PST

PSE:PIZZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20257.467.467.407.407.40-0.94%131,700
Oct 6, 20257.427.477.407.477.470.67%21,600
Oct 3, 20257.427.427.387.427.42-4,400
Oct 2, 20257.507.507.427.427.42-0.13%37,400
Oct 1, 20257.427.437.337.437.431.78%28,600
Sep 30, 20257.307.387.307.307.30-1.35%154,900
Sep 29, 20257.427.427.407.407.40-6,100
Sep 26, 20257.417.417.407.407.40-0.67%348,500
Sep 25, 20257.297.457.297.457.45-0.53%50,400
Sep 24, 20257.497.497.497.497.49-300
Sep 23, 20257.487.497.487.497.490.13%500
Sep 22, 20257.307.487.307.487.482.47%1,200
Sep 19, 20257.287.307.287.307.300.27%124,500
Sep 18, 20257.507.507.287.287.28-2.93%160,700
Sep 17, 20257.507.507.507.507.50--
Sep 16, 20257.477.507.407.507.50-99,800
Sep 15, 20257.507.507.507.507.50-1.19%200
Sep 12, 20257.437.707.407.597.59-1.30%82,700
Sep 11, 20257.457.707.437.697.69-0.13%2,900
Sep 10, 20257.717.717.707.707.70-0.26%500
Sep 9, 20257.727.727.727.727.722.93%600
Sep 8, 20257.487.507.477.507.50-2.72%25,300
Sep 5, 20257.507.717.507.717.713.35%5,100
Sep 4, 20257.507.727.467.467.46-3.37%5,400
Sep 3, 20257.547.727.507.727.721.45%288,300
Sep 2, 20257.547.617.547.617.610.66%3,800
Sep 1, 20257.557.567.557.567.56-0.66%21,300
Aug 29, 20257.617.617.617.617.610.13%600
Aug 28, 20257.617.617.547.607.60-23,100
Aug 27, 20257.557.607.557.607.60-1,500
Aug 26, 20257.607.627.607.607.60-0.26%144,900
Aug 22, 20257.547.627.547.627.620.79%27,100
Aug 20, 20257.557.567.557.567.56-1.18%1,100
Aug 19, 20257.547.737.547.657.651.32%37,800
Aug 18, 20257.527.737.527.557.55-1.95%12,400
Aug 15, 20257.747.747.607.707.701.85%3,500
Aug 14, 20257.757.757.527.567.56-2.45%302,900
Aug 13, 20257.507.757.507.757.753.20%8,700
Aug 12, 20257.517.707.517.517.51-2.47%35,700
Aug 11, 20257.757.757.707.707.70-0.65%1,014,000
Aug 8, 20258.008.007.747.757.75-1.90%5,038,300
Aug 7, 20257.907.907.907.907.90-200
Aug 6, 20258.008.007.817.907.90-1.86%5,900
Aug 5, 20258.058.057.928.058.051.64%16,600
Aug 4, 20257.948.067.917.927.92-2.10%7,900
Aug 1, 20258.108.108.098.098.09-0.12%1,200
Jul 31, 20258.098.108.078.107.90-6,800
Jul 30, 20258.128.127.938.107.90-1,075,100
Jul 29, 20258.058.148.058.107.900.62%4,900
Jul 28, 20258.058.148.008.057.85-17,700