Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines flag Philippines · Delayed Price · Currency is PHP
7.27
-0.10 (-1.36%)
At close: Oct 28, 2025

PSE:PIZZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.217.277.217.277.27-1.36%202,600
Oct 27, 20257.397.397.377.377.37-0.27%400
Oct 24, 20257.257.397.217.397.391.93%500
Oct 23, 20257.407.407.257.257.25-2.03%1,600
Oct 22, 20257.297.407.207.407.401.65%86,200
Oct 21, 20257.287.287.287.287.28-0.14%9,100
Oct 20, 20257.297.297.287.297.29-17,200
Oct 17, 20257.297.297.297.297.29-100
Oct 16, 20257.287.347.287.297.290.14%20,500
Oct 15, 20257.347.347.277.287.28-0.82%11,700
Oct 14, 20257.397.397.277.347.34-0.68%7,900
Oct 13, 20257.407.407.397.397.39-1,100
Oct 10, 20257.277.397.277.397.391.51%8,600
Oct 9, 20257.427.427.277.287.28-1.09%12,000
Oct 8, 20257.407.407.367.367.36-0.54%19,600
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