Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines · Delayed Price · Currency is PHP 6.21
-0.15 (-2.36%)
At close: Apr 28, 2026
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.37 | 6.37 | 6.21 | 6.21 | 6.21 | -2.36% | 100,900 |
| Apr 27, 2026 | 6.41 | 6.41 | 6.36 | 6.36 | 6.36 | -0.78% | 70,900 |
| Apr 24, 2026 | 6.68 | 6.68 | 6.40 | 6.41 | 6.41 | -4.04% | 6,000 |
| Apr 23, 2026 | 6.42 | 6.70 | 6.42 | 6.68 | 6.68 | 4.05% | 647,600 |
| Apr 22, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 0.31% | 1,200 |
| Apr 21, 2026 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -0.93% | 4,600 |
| Apr 20, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 0.94% | 2,900 |
| Apr 17, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 16,200 |
| Apr 16, 2026 | 6.67 | 6.67 | 6.40 | 6.40 | 6.40 | -4.05% | 10,873,900 |
| Apr 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 500 |
| Apr 14, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 900 |
| Apr 13, 2026 | 6.59 | 6.67 | 6.59 | 6.67 | 6.67 | 1.21% | 3,500 |
| Apr 10, 2026 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | -1.35% | 2,200 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.89% | 1,800 |
| Apr 7, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 3,100 |
| Apr 6, 2026 | 6.75 | 6.75 | 6.74 | 6.74 | 6.74 | - | 300 |
| Apr 1, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 2,100 |
| Mar 31, 2026 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 0.60% | 900 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.68 | 6.70 | 6.70 | - | 8,211,300 |
| Mar 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 9,950,000 |
| Mar 26, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.64% | 6,600 |
| Mar 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.76% | 400 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.51 | 6.51 | 6.51 | -2.84% | 2,300 |
| Mar 23, 2026 | 6.70 | 6.90 | 6.52 | 6.70 | 6.70 | - | 281,200 |
| Mar 19, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -1.62% | 72,100 |
| Mar 18, 2026 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | -0.29% | 20,600 |
| Mar 17, 2026 | 6.70 | 6.84 | 6.70 | 6.83 | 6.83 | 1.19% | 96,200 |
| Mar 16, 2026 | 6.69 | 6.87 | 6.69 | 6.75 | 6.75 | 0.90% | 401,500 |
| Mar 13, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1,000 |
| Mar 12, 2026 | 6.70 | 6.80 | 6.68 | 6.69 | 6.69 | -3.60% | 65,000 |
| Mar 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% | 800 |
| Mar 10, 2026 | 6.65 | 6.98 | 6.65 | 6.95 | 6.95 | 3.58% | 70,000 |
| Mar 9, 2026 | 6.84 | 6.84 | 6.70 | 6.71 | 6.71 | -1.90% | 202,000 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.81 | 6.84 | 6.84 | -1.58% | 17,200 |
| Mar 5, 2026 | 6.86 | 6.95 | 6.85 | 6.95 | 6.95 | - | 4,204,500 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 1,000 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.87 | 7.00 | 7.00 | - | 5,900 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.83 | 7.00 | 7.00 | - | 44,400 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.89 | 7.00 | 7.00 | - | 51,400 |
| Feb 26, 2026 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | - | 10,600 |
| Feb 25, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 1,700 |
| Feb 24, 2026 | 6.86 | 7.01 | 6.86 | 7.01 | 7.01 | 2.19% | 2,300 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.86 | 6.86 | 6.86 | -1.86% | 27,800 |
| Feb 20, 2026 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 149,600 |
| Feb 19, 2026 | 6.87 | 7.00 | 6.87 | 6.90 | 6.90 | 0.44% | 12,800 |
| Feb 18, 2026 | 6.82 | 6.87 | 6.80 | 6.87 | 6.87 | 1.03% | 58,800 |
| Feb 16, 2026 | 6.76 | 6.87 | 6.76 | 6.80 | 6.80 | 0.59% | 97,200 |
| Feb 13, 2026 | 6.76 | 6.78 | 6.76 | 6.76 | 6.76 | 1.20% | 7,700 |
| Feb 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 12,200 |
| Feb 11, 2026 | 6.73 | 6.79 | 6.67 | 6.68 | 6.68 | -0.74% | 87,900 |