Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 8.09
-0.01 (-0.12%)
At close: Aug 1, 2025, 2:45 PM PST
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 7.71 | 7.89 | 7.71 | 7.72 | - | -2.28% | 12,700 |
| Jun 11, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | 2.20% | 10,500 |
| Jun 10, 2025 | 7.70 | 7.73 | 7.70 | 7.73 | - | 0.39% | 3,100 |
| Jun 5, 2025 | 7.72 | 7.72 | 7.70 | 7.70 | - | -0.26% | 38,400 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.72 | 7.72 | - | -0.90% | 3,100 |
| Jun 3, 2025 | 7.95 | 7.95 | 7.71 | 7.79 | - | -2.01% | 15,300 |
| Jun 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2.71% | 200 |
| May 30, 2025 | 7.85 | 7.85 | 7.74 | 7.74 | - | -1.40% | 700 |
| May 29, 2025 | 7.80 | 7.94 | 7.80 | 7.85 | - | 1.68% | 22,100 |
| May 28, 2025 | 7.72 | 7.73 | 7.72 | 7.72 | - | -1.03% | 7,500 |
| May 27, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | 1.17% | 2,700 |
| May 26, 2025 | 7.71 | 7.75 | 7.70 | 7.71 | - | - | 85,300 |
| May 23, 2025 | 7.70 | 7.71 | 7.70 | 7.71 | - | - | 200 |
| May 22, 2025 | 7.71 | 7.80 | 7.70 | 7.71 | - | -3.50% | 509,900 |
| May 21, 2025 | 7.89 | 7.99 | 7.80 | 7.99 | - | 2.44% | 37,300 |
| May 20, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | - | 1.17% | 58,800 |
| May 19, 2025 | 7.89 | 7.89 | 7.70 | 7.71 | - | -0.90% | 71,600 |