Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 5.40
-0.10 (-1.82%)
At close: Sep 17, 2026
PSE:PIZZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,100 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 15, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | - | 85,700 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 0.36% | 130,600 |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | 7,400 |
| Sep 10, 2026 | 5.64 | 5.74 | 5.62 | 5.62 | 5.62 | -0.35% | 10,800 |
| Sep 9, 2026 | 5.48 | 5.65 | 5.48 | 5.64 | 5.64 | 2.92% | 14,000 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | 27,300 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,200 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 7,100 |
| Sep 3, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -1.26% | 265,700 |
| Sep 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 1,100 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | -0.54% | 1,300 |
| Aug 28, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 14,800 |
| Aug 27, 2026 | 5.77 | 5.77 | 5.62 | 5.62 | 5.62 | -2.60% | 93,000 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.65 | 5.77 | 5.77 | 0.35% | 44,700 |
| Aug 25, 2026 | 5.78 | 5.78 | 5.71 | 5.75 | 5.75 | -0.52% | 58,000 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | - | 900 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | - | 3,400 |
| Aug 19, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 12,200 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,500 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.78 | 5.80 | 5.80 | -0.85% | 4,500 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.78 | 5.85 | 5.85 | -1.68% | 22,400 |
| Aug 13, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | -0.34% | 3,700 |
| Aug 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 1,400 |
| Aug 11, 2026 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 0.17% | 7,200 |
| Aug 10, 2026 | 5.86 | 5.97 | 5.84 | 5.97 | 5.97 | 1.88% | 10,400 |
| 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 |