Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 6.81
-0.02 (-0.29%)
Last updated: Mar 18, 2026, 9:30 AM PST
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | -0.29% | 20,600 |
| Mar 17, 2026 | 6.70 | 6.84 | 6.70 | 6.83 | 6.83 | 1.19% | 96,200 |
| Mar 16, 2026 | 6.69 | 6.87 | 6.69 | 6.75 | 6.75 | 0.90% | 401,500 |
| Mar 13, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1,000 |
| Mar 12, 2026 | 6.70 | 6.80 | 6.68 | 6.69 | 6.69 | -3.60% | 65,000 |
| Mar 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | 800 |
| Mar 10, 2026 | 6.65 | 6.98 | 6.65 | 6.95 | 6.95 | 3.58% | 70,000 |
| Mar 9, 2026 | 6.84 | 6.84 | 6.70 | 6.71 | 6.71 | -1.90% | 202,000 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.81 | 6.84 | 6.84 | -1.58% | 17,200 |
| 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 |