Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 5.86
-0.10 (-1.68%)
At close: Aug 7, 2026
PSE:PIZZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | -1.68% | 10,100 |
| Aug 6, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | 500 |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 600 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Aug 3, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,300 |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 600 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 900 |
| Jul 29, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 2,000 |
| Jul 28, 2026 | 5.86 | 5.99 | 5.86 | 5.99 | 5.99 | 2.04% | 4,000 |
| Jul 27, 2026 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | -0.34% | 30,500 |
| Jul 24, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -1.01% | 8,700 |
| Jul 23, 2026 | 5.95 | 5.99 | 5.95 | 5.95 | 5.95 | -0.83% | 3,200 |
| Jul 22, 2026 | 6.07 | 6.07 | 5.90 | 6.00 | 6.00 | - | 3,100 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 900 |
| Jul 20, 2026 | 6.01 | 6.15 | 5.89 | 6.15 | 6.15 | 2.33% | 50,100 |
| Jul 17, 2026 | 6.04 | 6.04 | 5.88 | 6.01 | 6.01 | -0.50% | 5,500 |
| Jul 16, 2026 | 6.05 | 6.05 | 5.90 | 6.04 | 6.04 | 1.51% | 20,100 |
| Jul 15, 2026 | 6.00 | 6.16 | 5.91 | 6.15 | 5.95 | 2.50% | 855,700 |
| Jul 14, 2026 | 6.09 | 6.18 | 5.98 | 6.00 | 5.80 | - | 8,800 |
| Jul 13, 2026 | 6.08 | 6.08 | 5.86 | 6.00 | 5.80 | -1.32% | 1,900 |
| Jul 10, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 5.88 | 0.66% | 11,200 |
| Jul 9, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 5.84 | 0.67% | 1,100 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | - | 3,400 |
| Jul 7, 2026 | 5.97 | 6.00 | 5.94 | 6.00 | 5.80 | 1.01% | 3,500 |
| Jul 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.75 | - | 4,900 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.75 | -2.14% | 11,100 |
| Jul 2, 2026 | 5.85 | 6.09 | 5.85 | 6.07 | 5.87 | 3.76% | 6,100 |
| Jul 1, 2026 | 5.85 | 6.14 | 5.85 | 5.85 | 5.66 | - | 12,900 |
| Jun 30, 2026 | 6.18 | 6.18 | 5.80 | 5.85 | 5.66 | -5.34% | 14,300 |
| Jun 29, 2026 | 6.19 | 6.19 | 6.01 | 6.18 | 5.98 | -0.16% | 1,400 |
| Jun 26, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.99 | - | 4,100 |
| Jun 25, 2026 | 6.20 | 6.20 | 6.10 | 6.19 | 5.99 | -0.16% | 9,300 |
| Jun 24, 2026 | 6.19 | 6.21 | 6.19 | 6.20 | 6.00 | 1.64% | 1,500 |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | -1.45% | 400 |
| Jun 22, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 5.99 | -0.16% | 200 |
| Jun 19, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.00 | -0.48% | 300 |
| Jun 18, 2026 | 6.05 | 6.23 | 6.05 | 6.23 | 6.03 | 2.98% | 1,300 |
| Jun 17, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.85 | - | 59,400 |
| Jun 16, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 5.85 | -3.20% | 5,200 |
| Jun 15, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.05 | 3.31% | 5,300 |
| Jun 11, 2026 | 6.22 | 6.22 | 5.66 | 6.05 | 5.85 | -2.73% | 79,500 |
| Jun 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.02 | - | - |
| Jun 9, 2026 | 6.27 | 6.27 | 6.22 | 6.22 | 6.02 | -0.80% | 500 |
| Jun 8, 2026 | 6.28 | 6.28 | 6.14 | 6.27 | 6.07 | - | 23,500 |
| Jun 5, 2026 | 6.15 | 6.28 | 6.15 | 6.27 | 6.07 | 1.95% | 2,560,700 |
| Jun 4, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 5.95 | -0.97% | 600 |
| Jun 3, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.01 | -0.16% | 25,000 |
| Jun 2, 2026 | 6.21 | 6.23 | 6.20 | 6.22 | 6.02 | 0.16% | 914,400 |
| Jun 1, 2026 | 6.29 | 6.29 | 6.21 | 6.21 | 6.01 | -1.27% | 2,000 |
| May 29, 2026 | 6.24 | 6.34 | 6.21 | 6.29 | 6.09 | -1.72% | 10,400 |