Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 7.55
-0.05 (-0.66%)
At close: Aug 28, 2025
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.61 | 7.61 | 7.54 | 7.60 | - | - | 23,100 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | - | - | 1,500 |
| Aug 26, 2025 | 7.60 | 7.62 | 7.60 | 7.60 | - | -0.26% | 144,900 |
| Aug 22, 2025 | 7.54 | 7.62 | 7.54 | 7.62 | - | 0.79% | 27,100 |
| Aug 20, 2025 | 7.55 | 7.56 | 7.55 | 7.56 | - | -1.18% | 1,100 |
| Aug 19, 2025 | 7.54 | 7.73 | 7.54 | 7.65 | - | 1.32% | 37,800 |
| Aug 18, 2025 | 7.52 | 7.73 | 7.52 | 7.55 | - | -1.95% | 12,400 |
| Aug 15, 2025 | 7.74 | 7.74 | 7.60 | 7.70 | - | 1.85% | 3,500 |
| Aug 14, 2025 | 7.75 | 7.75 | 7.52 | 7.56 | - | -2.45% | 302,900 |
| Aug 13, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | - | 3.20% | 8,700 |
| Aug 12, 2025 | 7.51 | 7.70 | 7.51 | 7.51 | - | -2.47% | 35,700 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | - | -0.65% | 1,014,000 |
| Aug 8, 2025 | 8.00 | 8.00 | 7.74 | 7.75 | - | -1.90% | 5,038,300 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 200 |
| Aug 6, 2025 | 8.00 | 8.00 | 7.81 | 7.90 | - | -1.86% | 5,900 |
| Aug 5, 2025 | 8.05 | 8.05 | 7.92 | 8.05 | - | 1.64% | 16,600 |
| Aug 4, 2025 | 7.94 | 8.06 | 7.91 | 7.92 | - | -2.10% | 7,900 |
| Aug 1, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | - | -0.12% | 1,200 |
| Jul 31, 2025 | 8.09 | 8.10 | 8.07 | 8.10 | - | - | 6,800 |
| Jul 30, 2025 | 8.12 | 8.12 | 7.93 | 8.10 | - | - | 1,075,100 |
| Jul 29, 2025 | 8.05 | 8.14 | 8.05 | 8.10 | - | 0.62% | 4,900 |
| Jul 28, 2025 | 8.05 | 8.14 | 8.00 | 8.05 | - | - | 17,700 |
| Jul 25, 2025 | 8.05 | 8.14 | 8.05 | 8.05 | - | -1.11% | 17,800 |
| Jul 24, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | - | 1.75% | 1,800 |
| Jul 23, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | - | -0.62% | 500 |
| Jul 22, 2025 | 8.16 | 8.16 | 7.96 | 8.05 | - | -1.35% | 23,000 |
| Jul 21, 2025 | 8.15 | 8.19 | 8.15 | 8.16 | - | 0.12% | 38,000 |
| Jul 18, 2025 | 8.16 | 8.16 | 7.91 | 8.15 | - | -0.12% | 11,600 |
| Jul 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | 0.25% | 500 |
| Jul 16, 2025 | 8.00 | 8.19 | 7.95 | 8.14 | - | 2.26% | 16,500 |
| Jul 15, 2025 | 7.95 | 7.96 | 7.95 | 7.96 | - | -0.25% | 22,200 |
| Jul 14, 2025 | 7.99 | 7.99 | 7.81 | 7.98 | - | 2.18% | 14,300 |
| Jul 11, 2025 | 7.91 | 7.92 | 7.81 | 7.81 | - | -2.25% | 520,800 |
| Jul 10, 2025 | 7.91 | 8.00 | 7.91 | 7.99 | - | -0.12% | 29,300 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.91 | 8.00 | - | -0.74% | 3,700 |
| Jul 8, 2025 | 8.00 | 8.10 | 8.00 | 8.06 | - | 0.75% | 19,400 |
| Jul 7, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | - | 1.78% | 119,700 |
| Jul 4, 2025 | 7.85 | 7.95 | 7.85 | 7.86 | - | 0.77% | 9,900 |
| Jul 3, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | - | 0.65% | 5,500 |
| Jul 2, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | - | 0.52% | 6,100 |
| Jul 1, 2025 | 7.71 | 7.76 | 7.71 | 7.71 | - | - | 5,600 |
| Jun 30, 2025 | 7.70 | 7.72 | 7.70 | 7.71 | - | 0.13% | 17,000 |
| Jun 26, 2025 | 7.76 | 7.80 | 7.70 | 7.70 | - | -0.77% | 269,800 |
| Jun 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | - | 100 |
| Jun 24, 2025 | 7.71 | 7.76 | 7.71 | 7.76 | - | 0.65% | 20,800 |
| Jun 23, 2025 | 7.71 | 7.71 | 7.70 | 7.71 | - | - | 413,500 |
| Jun 20, 2025 | 7.72 | 7.72 | 7.70 | 7.71 | - | -0.13% | 83,100 |
| Jun 18, 2025 | 7.72 | 7.89 | 7.70 | 7.72 | - | - | 16,100 |
| Jun 17, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | - | - | 7,600 |
| Jun 16, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | - | - | 7,700 |