PSE:PIZZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	6.42	6.42	6.40	6.40	6.19	-0.31%	4,300
May 26, 2026	6.34	6.42	6.34	6.42	6.21	1.26%	300
May 25, 2026	6.42	6.42	6.34	6.34	6.13	-1.25%	300
May 22, 2026	6.43	6.43	6.42	6.42	6.21	1.90%	400
May 21, 2026	6.25	6.30	6.25	6.30	6.10	0.80%	50,100
May 20, 2026	6.25	6.25	6.25	6.25	6.05	-	-
May 19, 2026	6.45	6.45	6.22	6.25	6.05	-3.10%	1,500
May 18, 2026	6.23	6.45	6.21	6.45	6.24	3.53%	30,900
May 15, 2026	6.30	6.30	6.23	6.23	6.03	-1.11%	1,200
May 14, 2026	6.32	6.47	6.25	6.30	6.10	-0.32%	92,300
May 13, 2026	6.35	6.36	6.32	6.32	6.11	-0.32%	8,400
May 12, 2026	6.34	6.34	6.34	6.34	6.13	-0.31%	700
May 11, 2026	6.36	6.36	6.32	6.36	6.15	-0.62%	2,500
May 8, 2026	6.35	6.54	6.35	6.40	6.19	1.27%	7,900
May 7, 2026	6.50	6.54	6.30	6.32	6.11	-2.77%	800